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

116.00 +1.05 (+0.91%)
Streaming Delayed Price Updated: 3:57 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 36.57 36.57 36.37 36.39 10,305 -0.02(-0.05%)
Oct 28, 2016 36.63 36.72 36.16 36.41 10,879 -0.18(-0.50%)
Oct 27, 2016 36.69 36.76 36.56 36.59 14,287 +0.11(+0.29%)
Oct 26, 2016 36.38 36.52 36.27 36.48 10,180 +0.04(+0.12%)
Oct 25, 2016 36.65 36.69 36.42 36.44 16,125 -0.23(-0.62%)
Oct 24, 2016 36.82 36.82 36.64 36.67 8,242 -0.07(-0.19%)
Oct 21, 2016 36.36 36.77 36.30 36.74 14,051 +0.29(+0.79%)
Oct 20, 2016 36.66 36.75 36.40 36.45 23,872 -0.31(-0.84%)
Oct 19, 2016 36.56 36.80 36.56 36.76 25,900 +0.30(+0.82%)
Oct 18, 2016 36.55 36.65 36.38 36.46 8,978 +0.35(+0.97%)
Oct 17, 2016 36.54 36.65 36.03 36.11 10,193 -0.47(-1.30%)
Oct 14, 2016 36.58 36.65 36.38 36.58 18,994 +0.45(+1.24%)
Oct 13, 2016 36.13 36.20 35.69 36.13 30,788 -0.32(-0.87%)
Oct 12, 2016 36.62 36.67 36.43 36.45 31,363 -0.13(-0.36%)
Oct 11, 2016 36.97 36.97 36.35 36.58 26,609 -0.33(-0.90%)
Oct 10, 2016 37.10 37.13 36.90 36.92 29,501 +0.00(+0.00%)
Oct 07, 2016 36.94 36.94 36.63 36.92 19,886 +0.06(+0.17%)
Oct 06, 2016 36.69 36.89 36.69 36.85 6,472 -0.05(-0.14%)
Oct 05, 2016 36.50 36.99 36.50 36.91 94,682 +0.56(+1.55%)
Oct 04, 2016 36.32 36.63 36.21 36.34 5,776 +0.14(+0.39%)
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.