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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 27.40 27.53 27.34 27.50 34,226 -0.07(-0.24%)
Sep 26, 2013 27.57 27.73 27.45 27.56 50,480 +0.01(+0.03%)
Sep 25, 2013 27.57 27.73 27.51 27.55 42,837 +0.13(+0.49%)
Sep 24, 2013 27.44 27.67 27.33 27.42 37,724 +0.01(+0.04%)
Sep 23, 2013 27.53 27.53 27.33 27.41 70,972 -0.23(-0.85%)
Sep 20, 2013 27.73 27.84 27.62 27.64 56,756 -0.03(-0.12%)
Sep 19, 2013 27.86 27.92 27.48 27.68 74,553 +0.00(+0.00%)
Sep 18, 2013 27.95 28.01 27.61 27.68 48,620 -0.27(-0.97%)
Sep 17, 2013 27.75 27.95 27.75 27.95 59,627 +0.26(+0.92%)
Sep 16, 2013 27.82 27.82 27.64 27.69 37,097 +0.18(+0.64%)
Sep 13, 2013 27.46 27.54 27.36 27.52 41,157 +0.08(+0.27%)
Sep 12, 2013 27.52 27.59 27.38 27.44 39,188 -0.14(-0.51%)
Sep 11, 2013 27.65 27.65 27.46 27.58 176,848 -0.07(-0.24%)
Sep 10, 2013 27.45 27.68 27.45 27.65 80,987 +0.43(+1.56%)
Sep 09, 2013 27.09 27.23 27.01 27.23 77,147 +0.32(+1.18%)
Sep 06, 2013 27.00 27.01 26.58 26.91 20,392 +0.03(+0.09%)
Sep 05, 2013 26.84 26.99 26.80 26.88 52,400 +0.13(+0.50%)
Sep 04, 2013 26.57 26.84 26.57 26.75 50,096 +0.42(+1.59%)
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.