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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2014 31.08 31.42 30.84 31.20 116,789 -0.29(-0.94%)
Jan 30, 2014 31.21 31.57 31.10 31.49 242,981 +0.49(+1.57%)
Jan 29, 2014 31.13 31.39 30.93 31.00 118,144 -0.43(-1.37%)
Jan 28, 2014 31.06 31.46 30.94 31.43 150,263 +0.42(+1.36%)
Jan 27, 2014 31.72 31.80 30.91 31.01 407,328 -0.66(-2.10%)
Jan 24, 2014 32.30 32.30 31.54 31.68 757,314 -0.82(-2.51%)
Jan 23, 2014 32.84 32.84 32.27 32.49 1,045,154 -0.41(-1.25%)
Jan 22, 2014 32.86 33.01 32.78 32.90 72,527 +0.11(+0.33%)
Jan 21, 2014 32.82 33.02 32.68 32.80 201,380 +0.16(+0.50%)
Jan 17, 2014 32.70 32.63 32.63 32.63 89,121 -0.06(-0.19%)
Jan 16, 2014 32.60 32.74 32.54 32.69 58,638 -0.04(-0.13%)
Jan 15, 2014 32.42 32.74 32.48 32.74 112,647 +0.31(+0.96%)
Jan 14, 2014 32.01 32.47 32.01 32.42 112,635 +0.47(+1.46%)
Jan 13, 2014 32.51 32.51 31.82 31.96 207,646 -0.53(-1.62%)
Jan 10, 2014 32.57 32.57 32.26 32.48 366,465 -0.07(-0.21%)
Jan 09, 2014 32.69 32.76 32.45 32.55 102,372 +0.04(+0.11%)
Jan 08, 2014 32.63 32.75 32.40 32.51 103,949 -0.10(-0.32%)
Jan 07, 2014 32.54 32.79 32.50 32.62 182,888 +0.12(+0.36%)
Jan 06, 2014 32.72 32.81 32.47 32.50 193,246 -0.09(-0.28%)
Jan 03, 2014 32.50 32.69 32.39 32.59 99,201 +0.26(+0.81%)
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.