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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2014 33.19 33.21 33.21 33.21 24,348 +0.14(+0.41%)
Aug 28, 2014 33.00 33.21 32.93 33.07 18,501 -0.09(-0.28%)
Aug 27, 2014 33.53 33.53 33.11 33.17 16,208 -0.29(-0.86%)
Aug 26, 2014 33.38 33.56 33.38 33.45 25,038 +0.13(+0.38%)
Aug 25, 2014 33.05 33.49 33.05 33.33 52,751 +0.42(+1.29%)
Aug 22, 2014 32.63 32.94 32.63 32.90 29,409 +0.18(+0.54%)
Aug 21, 2014 32.51 32.76 32.36 32.73 36,866 +0.22(+0.68%)
Aug 20, 2014 32.34 32.56 32.34 32.51 27,813 +0.10(+0.31%)
Aug 19, 2014 32.57 32.60 32.40 32.40 22,291 -0.18(-0.55%)
Aug 18, 2014 32.35 32.61 32.35 32.58 31,045 +0.41(+1.29%)
Aug 15, 2014 32.36 32.38 31.84 32.17 1,012,625 -0.01(-0.03%)
Aug 14, 2014 32.23 32.27 32.23 32.18 16,489 +0.02(+0.05%)
Aug 13, 2014 32.14 32.29 32.13 32.16 27,293 +0.11(+0.34%)
Aug 12, 2014 32.12 32.27 31.95 32.05 27,957 -0.14(-0.42%)
Aug 11, 2014 32.07 32.37 32.03 32.18 43,048 +0.23(+0.72%)
Aug 08, 2014 31.63 31.88 31.39 31.96 19,887 +0.37(+1.18%)
Aug 07, 2014 32.06 32.06 31.52 31.58 44,984 -0.35(-1.09%)
Aug 06, 2014 31.57 32.18 31.57 31.93 33,397 +0.16(+0.51%)
Aug 05, 2014 31.80 32.01 31.63 31.77 76,795 -0.22(-0.69%)
Aug 04, 2014 31.92 32.04 31.58 31.99 68,177 +0.18(+0.56%)
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.