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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.73 28.79 28.55 28.56 45,265 -0.18(-0.61%)
Oct 30, 2013 29.04 29.04 28.69 28.74 68,381 -0.23(-0.78%)
Oct 29, 2013 28.96 28.96 28.82 28.96 27,794 +0.13(+0.44%)
Oct 28, 2013 29.01 29.01 28.79 28.84 20,657 -0.14(-0.49%)
Oct 25, 2013 28.93 28.98 28.87 28.98 14,285 +0.12(+0.43%)
Oct 24, 2013 28.81 28.90 28.76 28.86 14,907 +0.08(+0.29%)
Oct 23, 2013 28.71 28.80 28.54 28.77 40,450 -0.05(-0.17%)
Oct 22, 2013 28.86 28.93 28.66 28.82 39,615 +0.08(+0.26%)
Oct 21, 2013 28.96 28.96 28.73 28.75 100,432 -0.13(-0.46%)
Oct 18, 2013 28.76 28.90 28.59 28.88 96,292 +0.33(+1.14%)
Oct 17, 2013 28.34 28.57 28.14 28.55 167,481 +0.12(+0.41%)
Oct 16, 2013 28.14 28.56 28.14 28.44 113,157 +0.49(+1.74%)
Oct 15, 2013 28.04 28.28 27.95 27.95 142,285 -0.06(-0.21%)
Oct 14, 2013 27.74 28.04 27.68 28.01 21,035 +0.12(+0.42%)
Oct 11, 2013 27.62 27.92 27.62 27.89 63,709 +0.26(+0.94%)
Oct 10, 2013 27.18 27.63 27.18 27.63 32,806 +0.72(+2.68%)
Oct 09, 2013 26.83 27.06 26.71 26.91 57,505 +0.14(+0.53%)
Oct 08, 2013 27.20 27.22 26.76 26.77 83,147 -0.45(-1.66%)
Oct 07, 2013 27.32 27.43 27.22 27.22 30,260 -0.35(-1.28%)
Oct 04, 2013 27.23 27.62 27.18 27.57 43,095 +0.33(+1.20%)
Oct 03, 2013 27.31 27.37 26.99 27.25 82,764 -0.11(-0.40%)
Oct 02, 2013 27.42 27.44 27.24 27.36 24,760 -0.28(-1.00%)
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.