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

127.75 -0.70 (-0.54%)
Streaming Delayed Price Updated: 10:48 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2016 32.50 32.68 32.48 32.51 21,333 +0.03(+0.08%)
Mar 30, 2016 32.45 32.82 32.30 32.49 63,182 +0.20(+0.62%)
Mar 29, 2016 31.71 32.30 31.63 32.29 45,475 +0.30(+0.95%)
Mar 28, 2016 32.12 32.12 31.82 31.98 12,210 -0.03(-0.08%)
Mar 24, 2016 31.79 32.01 32.01 32.01 26,364 -0.25(-0.78%)
Mar 23, 2016 32.47 32.51 32.25 32.26 9,226 -0.35(-1.07%)
Mar 22, 2016 32.44 32.76 32.36 32.61 82,322 -0.05(-0.16%)
Mar 21, 2016 32.77 33.04 32.51 32.66 23,101 -0.22(-0.66%)
Mar 18, 2016 32.58 32.88 32.56 32.88 126,005 +0.44(+1.36%)
Mar 17, 2016 31.76 32.56 31.65 32.44 39,721 +0.60(+1.87%)
Mar 16, 2016 31.94 32.28 31.67 31.84 16,922 -0.25(-0.77%)
Mar 15, 2016 32.14 32.15 31.90 32.09 30,684 -0.38(-1.16%)
Mar 14, 2016 32.44 32.50 32.38 32.46 14,623 -0.07(-0.21%)
Mar 11, 2016 31.97 32.56 31.97 32.53 28,194 +0.88(+2.78%)
Mar 10, 2016 31.75 31.81 31.26 31.65 25,872 +0.10(+0.33%)
Mar 09, 2016 31.79 31.80 31.39 31.55 11,191 -0.09(-0.30%)
Mar 08, 2016 31.84 31.95 31.56 31.64 46,124 -0.51(-1.58%)
Mar 07, 2016 32.02 32.21 31.92 32.15 21,082 -0.05(-0.16%)
Mar 04, 2016 32.12 32.39 31.88 32.20 54,744 +0.22(+0.70%)
Mar 03, 2016 31.58 31.99 31.46 31.98 16,741 +0.40(+1.26%)
Mar 02, 2016 31.49 31.58 31.34 31.58 26,161 +0.12(+0.38%)
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.