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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2013 32.30 32.52 32.52 32.52 64,167 +0.29(+0.89%)
Dec 30, 2013 32.42 32.42 32.16 32.23 108,135 -0.10(-0.31%)
Dec 27, 2013 32.53 32.53 32.28 32.33 65,095 -0.13(-0.41%)
Dec 26, 2013 32.50 32.55 32.42 32.47 102,764 +0.08(+0.23%)
Dec 24, 2013 32.55 32.58 32.26 32.39 45,822 -0.07(-0.21%)
Dec 23, 2013 32.43 32.48 32.22 32.46 219,244 +0.19(+0.60%)
Dec 20, 2013 31.92 32.28 31.87 32.26 274,060 +0.38(+1.18%)
Dec 19, 2013 32.07 32.07 31.85 31.89 154,885 -0.18(-0.57%)
Dec 18, 2013 31.51 32.07 31.26 32.07 128,666 +0.59(+1.89%)
Dec 17, 2013 31.57 31.57 31.32 31.48 69,250 -0.08(-0.24%)
Dec 16, 2013 31.44 31.62 31.44 31.55 218,197 +0.23(+0.72%)
Dec 13, 2013 31.20 31.44 31.18 31.33 76,764 +0.15(+0.48%)
Dec 12, 2013 31.00 31.28 31.00 31.18 86,108 +0.12(+0.38%)
Dec 11, 2013 31.33 31.33 30.98 31.06 64,025 -0.23(-0.75%)
Dec 10, 2013 31.28 31.38 31.15 31.29 100,858 -0.01(-0.03%)
Dec 09, 2013 31.33 31.41 31.23 31.30 65,781 +0.04(+0.13%)
Dec 06, 2013 31.12 31.32 30.95 31.26 85,713 +0.49(+1.61%)
Dec 05, 2013 30.95 30.98 30.71 30.77 82,464 -0.29(-0.94%)
Dec 04, 2013 30.87 31.19 30.74 31.06 33,558 +0.04(+0.13%)
Dec 03, 2013 31.30 31.30 30.89 31.02 101,283 -0.36(-1.15%)
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.