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

115.98 +1.03 (+0.90%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 35.80 35.80 35.26 35.33 70,013 -0.50(-1.40%)
Oct 29, 2015 35.81 36.01 35.63 35.83 379,845 -0.04(-0.12%)
Oct 28, 2015 34.89 35.89 34.80 35.87 44,627 +1.14(+3.27%)
Oct 27, 2015 34.83 34.83 34.52 34.74 42,509 -0.24(-0.69%)
Oct 26, 2015 34.86 35.01 34.77 34.98 20,601 +0.08(+0.22%)
Oct 23, 2015 34.60 34.91 34.52 34.90 86,972 +0.58(+1.68%)
Oct 22, 2015 33.62 34.42 33.62 34.33 59,965 +0.86(+2.57%)
Oct 21, 2015 34.26 34.32 33.43 33.47 19,455 -0.76(-2.21%)
Oct 20, 2015 34.02 34.30 33.98 34.22 93,892 +0.17(+0.51%)
Oct 19, 2015 33.71 34.06 33.68 34.05 24,116 -0.07(-0.20%)
Oct 16, 2015 33.98 34.17 33.86 34.12 25,587 +0.20(+0.58%)
Oct 15, 2015 33.03 33.92 33.03 33.92 57,151 +0.89(+2.71%)
Oct 14, 2015 33.33 33.49 32.92 33.03 31,244 -0.31(-0.93%)
Oct 13, 2015 33.47 33.82 33.34 33.34 89,019 -0.30(-0.90%)
Oct 12, 2015 33.43 33.65 33.32 33.64 41,787 +0.21(+0.62%)
Oct 09, 2015 33.78 33.81 33.21 33.43 51,910 -0.34(-0.99%)
Oct 08, 2015 33.59 33.79 33.42 33.77 29,374 +0.13(+0.38%)
Oct 07, 2015 33.58 33.70 33.29 33.64 46,507 +0.40(+1.22%)
Oct 06, 2015 33.60 33.60 33.08 33.23 101,532 -0.42(-1.25%)
Oct 05, 2015 33.10 33.68 33.10 33.66 38,353 +0.78(+2.38%)
Oct 02, 2015 32.46 32.87 31.79 32.87 36,825 -0.33(-0.98%)
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.