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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 25.51 25.57 25.14 25.14 41,837 -0.37(-1.47%)
May 30, 2013 25.19 25.59 25.19 25.51 118,682 +0.35(+1.39%)
May 29, 2013 24.93 25.24 24.61 25.16 46,120 +0.11(+0.43%)
May 28, 2013 24.84 25.12 24.84 25.06 41,487 +0.52(+2.14%)
May 24, 2013 24.44 24.53 24.33 24.53 26,615 -0.02(-0.09%)
May 23, 2013 24.38 24.60 24.24 24.55 137,932 -0.11(-0.45%)
May 22, 2013 24.99 25.23 24.58 24.66 174,527 -0.32(-1.27%)
May 21, 2013 25.20 25.22 24.97 24.98 123,952 -0.15(-0.60%)
May 20, 2013 25.01 25.21 24.99 25.13 56,682 +0.03(+0.10%)
May 17, 2013 24.79 25.12 24.79 25.11 50,385 +0.40(+1.62%)
May 16, 2013 24.74 24.89 24.66 24.71 107,500 -0.06(-0.24%)
May 15, 2013 24.54 24.84 24.47 24.76 329,816 +0.67(+2.77%)
May 13, 2013 24.02 24.21 24.02 24.10 27,545 +0.01(+0.03%)
May 10, 2013 23.75 24.09 23.73 24.09 18,442 +0.32(+1.36%)
May 09, 2013 23.81 23.94 23.75 23.77 13,924 -0.08(-0.34%)
May 08, 2013 23.66 23.86 23.66 23.85 21,467 +0.12(+0.49%)
May 07, 2013 23.73 23.76 23.65 23.73 25,874 +0.04(+0.18%)
May 06, 2013 23.55 23.75 23.55 23.69 14,688 +0.11(+0.46%)
May 03, 2013 23.35 23.70 23.11 23.58 18,442 +0.47(+2.05%)
May 02, 2013 22.71 23.15 22.65 23.11 36,542 +0.43(+1.91%)
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.