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

115.84 +0.89 (+0.77%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 33.97 34.28 33.97 34.19 100,381 +0.58(+1.72%)
Oct 30, 2014 33.52 33.73 33.39 33.62 34,762 -0.03(-0.08%)
Oct 29, 2014 33.53 33.72 33.31 33.64 50,698 +0.09(+0.25%)
Oct 28, 2014 33.28 33.56 33.28 33.56 15,139 +0.48(+1.44%)
Oct 27, 2014 32.95 33.11 33.15 33.08 30,215 -0.07(-0.21%)
Oct 24, 2014 32.87 33.15 32.83 33.15 230,288 +0.31(+0.96%)
Oct 23, 2014 32.66 33.04 32.66 32.83 66,878 +0.53(+1.63%)
Oct 22, 2014 32.75 32.76 32.27 32.31 32,471 -0.48(-1.45%)
Oct 21, 2014 32.42 32.80 32.36 32.78 127,144 +0.57(+1.77%)
Oct 20, 2014 31.93 32.21 31.93 32.21 30,728 +0.20(+0.64%)
Oct 17, 2014 32.25 32.30 31.89 32.01 51,009 +0.24(+0.75%)
Oct 16, 2014 31.11 32.09 31.11 31.77 29,670 +0.03(+0.11%)
Oct 15, 2014 31.46 31.80 30.29 31.74 135,292 -0.07(-0.21%)
Oct 14, 2014 31.76 32.04 31.67 31.80 109,227 +0.16(+0.51%)
Oct 13, 2014 32.17 32.33 31.64 31.64 46,704 -0.51(-1.59%)
Oct 10, 2014 32.50 32.77 32.15 32.15 55,156 -0.39(-1.20%)
Oct 09, 2014 33.34 33.34 32.45 32.54 148,484 -0.76(-2.27%)
Oct 08, 2014 32.81 33.31 32.67 33.30 50,434 +0.47(+1.43%)
Oct 07, 2014 33.49 33.49 32.82 32.83 144,904 -0.79(-2.35%)
Oct 06, 2014 33.95 33.95 33.51 33.62 88,431 -0.11(-0.33%)
Oct 03, 2014 33.56 33.93 33.50 33.73 293,592 +0.43(+1.30%)
Oct 02, 2014 32.97 33.41 32.89 33.30 49,055 +0.29(+0.88%)
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.