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

126.20 -0.46 (-0.36%)
Official Closing 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 33.20 33.21 33.21 33.21 24,344 +0.14(+0.41%)
Aug 28, 2014 33.01 33.22 32.93 33.08 18,498 -0.09(-0.28%)
Aug 27, 2014 33.53 33.53 33.11 33.17 16,205 -0.29(-0.86%)
Aug 26, 2014 33.38 33.57 33.38 33.46 25,034 +0.13(+0.38%)
Aug 25, 2014 33.05 33.49 33.05 33.33 52,743 +0.42(+1.29%)
Aug 22, 2014 32.64 32.94 32.64 32.91 29,404 +0.18(+0.54%)
Aug 21, 2014 32.51 32.76 32.37 32.73 36,860 +0.22(+0.68%)
Aug 20, 2014 32.35 32.56 32.35 32.51 27,809 +0.10(+0.31%)
Aug 19, 2014 32.57 32.60 32.40 32.41 22,288 -0.18(-0.55%)
Aug 18, 2014 32.36 32.62 32.36 32.59 31,040 +0.41(+1.29%)
Aug 15, 2014 32.37 32.38 31.84 32.17 1,012,478 -0.01(-0.03%)
Aug 14, 2014 32.23 32.27 32.23 32.18 16,486 +0.02(+0.05%)
Aug 13, 2014 32.15 32.30 32.14 32.16 27,289 +0.11(+0.34%)
Aug 12, 2014 32.13 32.27 31.95 32.05 27,953 -0.14(-0.42%)
Aug 11, 2014 32.07 32.38 32.04 32.19 43,042 +0.23(+0.71%)
Aug 08, 2014 31.63 31.88 31.40 31.96 19,884 +0.37(+1.18%)
Aug 07, 2014 32.06 32.06 31.52 31.59 44,978 -0.35(-1.09%)
Aug 06, 2014 31.58 32.18 31.58 31.93 33,392 +0.16(+0.51%)
Aug 05, 2014 31.81 32.02 31.63 31.77 76,784 -0.22(-0.69%)
Aug 04, 2014 31.93 32.05 31.59 31.99 68,167 +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.