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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2014 32.25 32.59 32.19 32.39 139,772 +0.13(+0.39%)
Feb 27, 2014 32.02 32.27 31.91 32.26 89,094 +0.15(+0.47%)
Feb 26, 2014 32.32 32.34 32.01 32.11 114,215 -0.14(-0.42%)
Feb 25, 2014 32.58 32.60 32.16 32.24 73,574 -0.30(-0.91%)
Feb 24, 2014 32.47 32.80 32.21 32.54 153,484 +0.33(+1.02%)
Feb 21, 2014 32.25 32.41 32.18 32.21 76,787 +0.04(+0.13%)
Feb 20, 2014 31.94 32.21 31.74 32.17 84,121 +0.21(+0.66%)
Feb 19, 2014 32.34 32.52 31.93 31.96 57,082 -0.49(-1.51%)
Feb 18, 2014 31.97 32.48 31.97 32.45 226,425 +0.47(+1.48%)
Feb 14, 2014 32.17 31.97 31.97 31.97 115,633 -0.20(-0.63%)
Feb 13, 2014 31.62 32.18 31.59 32.17 75,055 +0.29(+0.90%)
Feb 12, 2014 31.77 31.96 31.77 31.89 111,474 +0.18(+0.56%)
Feb 11, 2014 31.41 31.81 31.22 31.71 183,732 +0.40(+1.27%)
Feb 10, 2014 31.13 31.42 31.13 31.31 64,666 +0.14(+0.43%)
Feb 07, 2014 30.99 31.21 30.80 31.18 124,367 +0.30(+0.98%)
Feb 06, 2014 30.45 30.89 30.45 30.88 185,324 +0.43(+1.41%)
Feb 05, 2014 30.58 30.64 30.23 30.44 655,207 -0.21(-0.69%)
Feb 04, 2014 30.27 30.82 30.07 30.66 346,112 +0.48(+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.