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

115.98 +1.03 (+0.90%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2013 28.82 28.87 28.63 28.65 45,131 -0.18(-0.61%)
Oct 30, 2013 29.13 29.13 28.77 28.82 68,179 -0.23(-0.78%)
Oct 29, 2013 29.04 29.05 28.91 29.05 27,711 +0.13(+0.44%)
Oct 28, 2013 29.09 29.09 28.87 28.92 20,596 -0.14(-0.49%)
Oct 25, 2013 29.02 29.07 28.96 29.07 14,242 +0.13(+0.43%)
Oct 24, 2013 28.89 28.98 28.85 28.94 14,863 +0.08(+0.29%)
Oct 23, 2013 28.79 28.88 28.62 28.86 40,330 -0.05(-0.17%)
Oct 22, 2013 28.94 29.02 28.75 28.91 39,498 +0.08(+0.26%)
Oct 21, 2013 29.05 29.05 28.82 28.83 100,135 -0.13(-0.46%)
Oct 18, 2013 28.85 28.98 28.67 28.97 96,007 +0.33(+1.14%)
Oct 17, 2013 28.42 28.66 28.23 28.64 166,985 +0.12(+0.41%)
Oct 16, 2013 28.22 28.65 28.22 28.52 112,822 +0.49(+1.74%)
Oct 15, 2013 28.12 28.36 28.03 28.03 141,863 -0.06(-0.21%)
Oct 14, 2013 27.82 28.12 27.76 28.09 20,973 +0.12(+0.42%)
Oct 11, 2013 27.71 28.00 27.71 27.97 63,521 +0.26(+0.94%)
Oct 10, 2013 27.26 27.72 27.26 27.72 32,708 +0.72(+2.68%)
Oct 09, 2013 26.91 27.14 26.79 26.99 57,335 +0.14(+0.53%)
Oct 08, 2013 27.28 27.30 26.84 26.85 82,901 -0.45(-1.66%)
Oct 07, 2013 27.40 27.51 27.30 27.30 30,170 -0.35(-1.28%)
Oct 04, 2013 27.31 27.70 27.26 27.66 42,967 +0.33(+1.20%)
Oct 03, 2013 27.39 27.46 27.07 27.33 82,519 -0.11(-0.40%)
Oct 02, 2013 27.50 27.52 27.32 27.44 24,687 -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.