US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2015 32.86 33.40 32.76 32.94 33,696 -0.46(-1.38%)
Jan 29, 2015 33.07 33.42 32.72 33.40 101,477 +0.44(+1.34%)
Jan 28, 2015 34.07 34.07 32.96 32.96 102,764 -0.80(-2.38%)
Jan 27, 2015 33.80 34.04 33.60 33.76 86,859 -0.46(-1.35%)
Jan 26, 2015 33.99 34.22 33.68 34.22 40,429 +0.19(+0.56%)
Jan 23, 2015 34.15 34.26 34.00 34.03 40,277 -0.09(-0.26%)
Jan 22, 2015 33.32 34.21 32.92 34.12 86,180 +1.03(+3.10%)
Jan 21, 2015 33.03 33.44 32.74 33.09 173,972 +0.02(+0.05%)
Jan 20, 2015 33.21 33.33 32.74 33.08 99,468 -0.03(-0.08%)
Jan 16, 2015 32.77 33.17 32.33 33.10 524,054 -0.42(-1.25%)
Jan 15, 2015 34.09 34.09 33.51 33.52 56,995 -0.62(-1.83%)
Jan 14, 2015 34.32 34.32 33.70 34.15 127,276 -0.73(-2.11%)
Jan 13, 2015 35.38 35.70 34.65 34.88 211,591 -0.17(-0.49%)
Jan 12, 2015 35.42 35.42 34.88 35.05 45,239 -0.41(-1.16%)
Jan 09, 2015 36.08 36.08 35.38 35.46 54,813 -0.55(-1.52%)
Jan 08, 2015 35.85 36.14 35.85 36.01 38,491 +0.49(+1.37%)
Jan 07, 2015 35.41 35.53 35.11 35.52 74,165 +0.43(+1.22%)
Jan 06, 2015 35.87 35.87 34.89 35.09 226,540 -0.81(-2.26%)
Jan 05, 2015 36.07 36.30 35.67 35.91 97,832 -0.38(-1.04%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.