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

128.13 +1.93 (+1.53%)
Streaming Delayed Price Updated: 11:15 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 22.80 22.97 22.80 22.96 15,252 +0.13(+0.56%)
Apr 29, 2013 22.70 22.88 22.70 22.83 31,347 +0.18(+0.79%)
Apr 26, 2013 22.72 22.72 22.58 22.65 8,558 -0.07(-0.29%)
Apr 25, 2013 22.72 22.89 22.69 22.72 260,939 +0.04(+0.18%)
Apr 24, 2013 22.65 22.71 22.54 22.67 4,411 +0.10(+0.44%)
Apr 23, 2013 22.32 22.66 22.32 22.57 40,367 +0.33(+1.50%)
Apr 22, 2013 22.19 22.31 22.01 22.24 55,011 +0.05(+0.22%)
Apr 19, 2013 22.00 22.19 21.97 22.19 52,083 +0.22(+1.02%)
Apr 18, 2013 22.31 22.35 21.93 21.97 124,529 -0.44(-1.97%)
Apr 17, 2013 22.46 22.53 22.27 22.41 43,231 -0.32(-1.39%)
Apr 16, 2013 22.68 22.74 22.48 22.72 171,467 +0.20(+0.89%)
Apr 15, 2013 22.97 23.12 22.49 22.52 122,043 -0.56(-2.42%)
Apr 12, 2013 23.17 23.18 23.02 23.08 71,280 -0.20(-0.86%)
Apr 11, 2013 23.24 23.37 23.21 23.28 36,253 +0.06(+0.25%)
Apr 10, 2013 23.10 23.23 23.09 23.22 75,315 +0.42(+1.86%)
Apr 09, 2013 22.77 22.95 22.76 22.80 31,033 +0.07(+0.29%)
Apr 08, 2013 22.52 22.74 22.43 22.73 93,798 +0.14(+0.63%)
Apr 05, 2013 22.43 22.60 22.27 22.59 147,848 -0.12(-0.55%)
Apr 04, 2013 22.67 22.81 22.61 22.72 93,916 +0.05(+0.22%)
Apr 03, 2013 22.96 23.07 22.57 22.67 130,656 -0.37(-1.63%)
Apr 02, 2013 22.96 23.12 22.96 23.04 60,437 +0.17(+0.73%)
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.