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

115.89 +0.94 (+0.81%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2014 33.98 34.28 33.98 34.20 100,367 +0.58(+1.72%)
Oct 30, 2014 33.53 33.74 33.39 33.62 34,757 -0.03(-0.08%)
Oct 29, 2014 33.54 33.73 33.32 33.65 50,690 +0.09(+0.25%)
Oct 28, 2014 33.28 33.56 33.28 33.56 15,137 +0.48(+1.44%)
Oct 27, 2014 32.96 33.11 33.15 33.08 30,210 -0.07(-0.21%)
Oct 24, 2014 32.88 33.15 32.84 33.15 230,255 +0.31(+0.96%)
Oct 23, 2014 32.67 33.04 32.67 32.84 66,868 +0.53(+1.63%)
Oct 22, 2014 32.75 32.76 32.28 32.31 32,466 -0.48(-1.45%)
Oct 21, 2014 32.43 32.80 32.36 32.79 127,125 +0.57(+1.77%)
Oct 20, 2014 31.94 32.22 31.94 32.22 30,724 +0.20(+0.64%)
Oct 17, 2014 32.25 32.30 31.89 32.01 51,002 +0.24(+0.75%)
Oct 16, 2014 31.12 32.10 31.12 31.77 29,666 +0.03(+0.11%)
Oct 15, 2014 31.47 31.80 30.29 31.74 135,272 -0.07(-0.21%)
Oct 14, 2014 31.77 32.05 31.67 31.81 109,211 +0.16(+0.51%)
Oct 13, 2014 32.17 32.34 31.65 31.65 46,697 -0.51(-1.59%)
Oct 10, 2014 32.51 32.78 32.16 32.16 55,148 -0.39(-1.20%)
Oct 09, 2014 33.35 33.35 32.46 32.55 148,462 -0.76(-2.27%)
Oct 08, 2014 32.81 33.31 32.67 33.31 50,427 +0.47(+1.42%)
Oct 07, 2014 33.49 33.49 32.83 32.84 144,883 -0.79(-2.35%)
Oct 06, 2014 33.95 33.95 33.52 33.63 88,418 -0.11(-0.33%)
Oct 03, 2014 33.56 33.94 33.50 33.74 293,549 +0.43(+1.30%)
Oct 02, 2014 32.97 33.42 32.90 33.31 49,048 +0.29(+0.88%)
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.