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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2014 31.17 31.32 31.06 31.12 22,536 -0.11(-0.35%)
May 29, 2014 31.28 31.34 31.09 31.23 24,435 +0.03(+0.11%)
May 28, 2014 31.34 31.35 31.12 31.20 38,027 -0.18(-0.57%)
May 27, 2014 31.09 31.55 31.08 31.38 87,282 +0.41(+1.34%)
May 23, 2014 30.90 30.96 30.96 30.96 72,066 +0.02(+0.05%)
May 22, 2014 30.59 30.95 30.53 30.95 30,697 +0.33(+1.08%)
May 21, 2014 30.17 30.64 30.17 30.62 97,273 +0.49(+1.63%)
May 20, 2014 30.62 30.62 29.96 30.12 165,617 -0.48(-1.58%)
May 19, 2014 30.16 30.63 30.12 30.61 43,457 +0.31(+1.03%)
May 16, 2014 30.24 30.31 30.01 30.29 67,599 -0.02(-0.06%)
May 15, 2014 30.85 30.85 30.08 30.31 70,417 -0.70(-2.27%)
May 14, 2014 31.42 31.42 31.01 31.01 42,963 -0.46(-1.45%)
May 13, 2014 31.67 31.84 31.45 31.47 53,841 -0.22(-0.69%)
May 12, 2014 31.11 31.74 31.09 31.69 49,672 +0.75(+2.43%)
May 09, 2014 30.86 30.97 30.68 30.94 105,225 +0.03(+0.08%)
May 08, 2014 31.25 31.47 30.91 30.91 90,445 -0.41(-1.32%)
May 07, 2014 30.99 31.33 30.58 31.33 123,622 +0.36(+1.15%)
May 06, 2014 31.57 31.57 30.97 30.97 48,247 -0.70(-2.22%)
May 05, 2014 31.46 31.67 31.20 31.67 67,034 -0.07(-0.21%)
May 02, 2014 31.82 32.07 31.71 31.74 39,885 +0.04(+0.13%)
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.