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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2014 32.62 32.63 32.18 32.18 54,448 -0.73(-2.21%)
Jul 30, 2014 32.65 32.97 32.57 32.90 51,346 +0.41(+1.25%)
Jul 29, 2014 32.44 32.81 32.44 32.50 76,241 +0.14(+0.42%)
Jul 28, 2014 32.29 32.48 32.11 32.36 71,363 +0.05(+0.16%)
Jul 25, 2014 32.39 32.39 32.23 32.31 43,287 -0.21(-0.65%)
Jul 24, 2014 32.39 32.68 32.25 32.52 40,034 +0.18(+0.55%)
Jul 23, 2014 32.20 32.37 32.02 32.34 31,003 +0.24(+0.74%)
Jul 22, 2014 31.96 32.22 31.96 32.11 101,796 +0.22(+0.69%)
Jul 21, 2014 31.73 31.92 31.63 31.89 17,341 +0.05(+0.16%)
Jul 18, 2014 31.33 31.90 31.33 31.84 31,747 +0.59(+1.90%)
Jul 17, 2014 31.30 31.48 31.19 31.25 39,947 -0.15(-0.49%)
Jul 16, 2014 31.54 31.57 31.25 31.40 38,147 -0.03(-0.11%)
Jul 15, 2014 31.61 31.71 31.27 31.43 33,707 -0.03(-0.08%)
Jul 14, 2014 31.52 31.56 31.42 31.46 44,063 +0.31(+1.01%)
Jul 11, 2014 30.90 31.17 30.82 31.14 17,135 +0.18(+0.57%)
Jul 10, 2014 30.80 31.14 30.67 30.97 63,913 -0.36(-1.16%)
Jul 09, 2014 31.46 31.46 31.21 31.33 65,224 -0.08(-0.24%)
Jul 08, 2014 31.90 31.90 31.30 31.41 37,037 -0.68(-2.12%)
Jul 07, 2014 32.25 32.25 31.96 32.09 19,298 -0.33(-1.01%)
Jul 03, 2014 32.15 32.41 32.41 32.41 24,111 +0.44(+1.38%)
Jul 02, 2014 31.98 32.11 31.95 31.97 62,872 -0.05(-0.16%)
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.