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

115.89 +0.94 (+0.81%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 32.26 32.70 32.26 32.67 406,514 +0.60(+1.87%)
Mar 28, 2014 32.18 32.50 31.97 32.07 129,771 -0.06(-0.18%)
Mar 27, 2014 32.46 32.58 31.97 32.13 86,531 -0.39(-1.20%)
Mar 26, 2014 33.27 33.38 32.52 32.52 67,029 -0.58(-1.76%)
Mar 25, 2014 33.45 33.57 32.88 33.10 248,838 -0.26(-0.77%)
Mar 24, 2014 33.53 33.54 33.16 33.36 132,759 -0.06(-0.18%)
Mar 21, 2014 33.85 33.92 33.39 33.42 71,351 -0.25(-0.75%)
Mar 20, 2014 33.02 33.74 33.02 33.67 138,267 +0.58(+1.76%)
Mar 19, 2014 33.15 33.16 32.75 33.09 152,011 -0.03(-0.08%)
Mar 18, 2014 33.18 33.26 33.02 33.11 182,982 +0.01(+0.03%)
Mar 17, 2014 32.75 33.26 32.75 33.10 54,888 +0.50(+1.53%)
Mar 14, 2014 32.58 32.89 32.47 32.61 193,822 -0.05(-0.16%)
Mar 13, 2014 33.26 33.26 32.59 32.66 81,650 -0.46(-1.38%)
Mar 12, 2014 32.82 33.11 32.62 33.11 59,936 +0.10(+0.31%)
Mar 11, 2014 33.42 33.55 32.96 33.01 52,193 -0.44(-1.31%)
Mar 10, 2014 33.40 33.51 33.23 33.45 58,803 -0.05(-0.15%)
Mar 07, 2014 33.54 33.66 33.37 33.50 107,088 +0.14(+0.43%)
Mar 06, 2014 33.37 33.58 33.35 33.36 110,264 +0.13(+0.38%)
Mar 05, 2014 33.06 33.26 32.99 33.23 112,227 +0.13(+0.41%)
Mar 04, 2014 32.48 33.17 32.48 33.09 310,463 +1.04(+3.24%)
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.