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 (%)
Jun 30, 2016 31.16 31.57 30.93 31.57 32,560 +0.47(+1.52%)
Jun 29, 2016 30.69 31.10 30.57 31.10 23,783 +0.77(+2.54%)
Jun 28, 2016 30.29 30.46 30.00 30.33 17,500 +0.57(+1.91%)
Jun 27, 2016 30.83 30.83 29.69 29.76 30,493 -1.49(-4.76%)
Jun 24, 2016 31.77 32.05 31.18 31.25 71,686 -2.24(-6.69%)
Jun 23, 2016 32.99 33.49 32.95 33.49 24,548 +0.90(+2.77%)
Jun 22, 2016 32.41 32.74 32.45 32.59 15,709 +0.14(+0.43%)
Jun 21, 2016 32.65 32.69 32.39 32.45 19,302 -0.13(-0.39%)
Jun 20, 2016 32.77 33.08 32.57 32.57 13,009 +0.28(+0.86%)
Jun 17, 2016 32.39 32.69 32.21 32.30 21,170 -0.07(-0.22%)
Jun 16, 2016 31.94 32.37 31.74 32.37 25,526 +0.10(+0.32%)
Jun 15, 2016 32.23 32.69 32.23 32.26 23,289 +0.14(+0.43%)
Jun 14, 2016 32.46 32.64 31.96 32.12 37,009 -0.47(-1.44%)
Jun 13, 2016 32.63 32.94 32.57 32.59 22,134 -0.24(-0.74%)
Jun 10, 2016 32.92 33.10 32.72 32.84 12,487 -0.51(-1.54%)
Jun 09, 2016 33.52 33.52 33.19 33.35 57,471 -0.38(-1.14%)
Jun 08, 2016 33.79 33.90 33.72 33.73 11,609 -0.04(-0.13%)
Jun 07, 2016 34.12 34.12 33.76 33.78 53,382 -0.42(-1.22%)
Jun 06, 2016 33.74 34.20 33.74 34.20 38,162 +0.50(+1.47%)
Jun 03, 2016 33.92 33.92 33.36 33.70 13,655 -0.71(-2.08%)
Jun 02, 2016 34.36 34.43 34.25 34.41 32,266 -0.10(-0.30%)
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.