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

128.02 -0.43 (-0.33%)
Official Closing Price Updated: 6:30 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2013 26.94 27.20 26.91 27.00 89,099 +0.12(+0.43%)
Jul 30, 2013 26.93 27.00 26.85 26.89 52,008 +0.03(+0.09%)
Jul 29, 2013 26.94 26.95 26.79 26.86 30,556 -0.12(-0.43%)
Jul 26, 2013 26.95 26.98 26.80 26.98 38,316 -0.08(-0.28%)
Jul 25, 2013 26.83 27.05 26.78 27.05 43,765 +0.28(+1.03%)
Jul 24, 2013 27.03 27.04 26.73 26.78 42,048 -0.14(-0.53%)
Jul 23, 2013 26.99 27.05 26.79 26.92 292,614 +0.08(+0.28%)
Jul 22, 2013 26.82 26.86 26.69 26.85 215,440 +0.01(+0.03%)
Jul 19, 2013 26.93 26.93 26.70 26.84 62,244 -0.12(-0.43%)
Jul 18, 2013 26.75 27.06 26.74 26.95 183,150 +0.36(+1.35%)
Jul 17, 2013 26.69 26.75 26.51 26.59 151,449 -0.04(-0.16%)
Jul 16, 2013 27.09 27.09 26.55 26.64 72,197 -0.29(-1.09%)
Jul 15, 2013 26.86 26.97 26.67 26.93 81,312 +0.18(+0.66%)
Jul 12, 2013 26.74 26.76 26.64 26.75 121,532 +0.13(+0.47%)
Jul 11, 2013 26.95 26.98 26.49 26.63 154,240 +0.03(+0.09%)
Jul 10, 2013 26.61 26.70 26.44 26.60 102,487 -0.04(-0.16%)
Jul 09, 2013 26.71 26.64 26.39 26.64 224,905 +0.21(+0.79%)
Jul 08, 2013 26.47 26.56 26.39 26.44 200,137 +0.17(+0.64%)
Jul 05, 2013 26.00 26.27 25.96 26.27 291,950 +0.50(+1.94%)
Jul 03, 2013 25.67 25.84 25.62 25.77 51,493 -0.02(-0.10%)
Jul 02, 2013 25.94 26.19 25.60 25.79 126,827 -0.17(-0.64%)
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.