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 (%)
Sep 30, 2014 33.41 33.52 33.26 33.29 22,789 -0.10(-0.30%)
Sep 29, 2014 33.96 33.96 32.99 33.39 12,685 -0.23(-0.68%)
Sep 26, 2014 33.32 33.70 33.32 33.62 28,499 +0.27(+0.81%)
Sep 25, 2014 33.87 33.88 33.30 33.35 63,107 -0.60(-1.77%)
Sep 24, 2014 33.81 33.98 33.72 33.95 64,107 +0.11(+0.33%)
Sep 23, 2014 34.12 34.29 33.83 33.84 29,046 -0.26(-0.77%)
Sep 22, 2014 34.39 34.40 34.02 34.10 50,633 -0.39(-1.13%)
Sep 19, 2014 34.93 34.93 34.38 34.49 52,662 -0.30(-0.88%)
Sep 18, 2014 34.43 34.93 34.43 34.80 219,562 +0.48(+1.41%)
Sep 17, 2014 33.91 34.48 33.91 34.32 76,243 +0.45(+1.32%)
Sep 16, 2014 33.83 33.95 33.67 33.87 134,253 +0.07(+0.20%)
Sep 15, 2014 33.87 33.87 33.66 33.80 48,075 -0.04(-0.12%)
Sep 12, 2014 33.59 33.99 33.59 33.84 58,651 +0.25(+0.76%)
Sep 11, 2014 33.36 33.62 33.23 33.59 158,024 +0.18(+0.53%)
Sep 10, 2014 33.06 33.43 33.06 33.41 132,248 +0.37(+1.13%)
Sep 09, 2014 33.22 33.27 33.02 33.04 41,746 -0.30(-0.89%)
Sep 08, 2014 33.20 33.37 33.17 33.33 18,873 +0.19(+0.59%)
Sep 05, 2014 32.89 33.15 32.77 33.14 10,137 +0.10(+0.31%)
Sep 04, 2014 33.11 33.06 32.99 33.04 10,098 -0.03(-0.08%)
Sep 03, 2014 33.52 33.54 33.00 33.06 17,811 -0.30(-0.89%)
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.