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

114.62 USD -0.03 (-0.03%)
Streaming Delayed Price Updated: 10:14 AM EDT, Oct 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2016 35.70 35.79 35.36 35.36 11,619 -0.43(-1.20%)
Feb 26, 2016 35.58 36.01 35.57 35.79 33,060 +0.56(+1.59%)
Feb 25, 2016 34.74 35.24 34.68 35.23 302,199 +0.57(+1.64%)
Feb 24, 2016 34.21 34.71 33.72 34.66 215,369 -0.02(-0.06%)
Feb 23, 2016 35.03 35.19 34.61 34.68 29,881 -0.46(-1.32%)
Feb 22, 2016 35.44 35.68 35.02 35.14 25,273 +0.09(+0.27%)
Feb 19, 2016 34.66 35.18 34.61 35.05 29,781 +0.22(+0.63%)
Feb 18, 2016 35.36 35.36 34.73 34.83 18,361 -0.39(-1.11%)
Feb 17, 2016 34.78 35.36 34.78 35.22 80,357 +0.77(+2.24%)
Feb 16, 2016 34.44 34.60 34.05 34.45 74,040 +0.69(+2.04%)
Feb 12, 2016 33.47 33.76 33.76 33.76 103,000 +0.64(+1.93%)
Feb 11, 2016 32.99 33.33 32.69 33.12 1,079,508 -0.75(-2.21%)
Feb 10, 2016 34.53 35.07 33.85 33.87 143,351 -0.35(-1.02%)
Feb 09, 2016 33.47 34.49 33.47 34.22 186,353 +0.18(+0.53%)
Feb 08, 2016 34.20 34.22 33.55 34.04 126,883 -0.62(-1.79%)
Feb 05, 2016 35.16 35.53 34.58 34.66 72,787 -0.47(-1.34%)
Feb 04, 2016 34.84 35.47 34.82 35.13 271,893 +0.19(+0.54%)
Feb 03, 2016 35.24 35.24 33.95 34.94 337,952 -0.15(-0.43%)
Feb 02, 2016 35.88 35.88 34.92 35.09 124,074 -1.14(-3.15%)
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.