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

113.01 +0.86 (+0.77%)
Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2014 32.27 32.71 32.27 32.67 406,455 +0.60(+1.87%)
Mar 28, 2014 32.18 32.50 31.97 32.07 129,752 -0.06(-0.18%)
Mar 27, 2014 32.47 32.59 31.98 32.13 86,518 -0.39(-1.20%)
Mar 26, 2014 33.27 33.39 32.52 32.52 67,019 -0.58(-1.76%)
Mar 25, 2014 33.45 33.57 32.89 33.10 248,802 -0.26(-0.77%)
Mar 24, 2014 33.54 33.55 33.17 33.36 132,740 -0.06(-0.18%)
Mar 21, 2014 33.86 33.93 33.40 33.42 71,341 -0.25(-0.75%)
Mar 20, 2014 33.02 33.75 33.02 33.67 138,247 +0.58(+1.76%)
Mar 19, 2014 33.15 33.17 32.75 33.09 151,989 -0.03(-0.08%)
Mar 18, 2014 33.18 33.26 33.02 33.12 182,955 +0.01(+0.03%)
Mar 17, 2014 32.75 33.27 32.75 33.11 54,880 +0.50(+1.53%)
Mar 14, 2014 32.58 32.90 32.47 32.61 193,794 -0.05(-0.16%)
Mar 13, 2014 33.26 33.27 32.60 32.66 81,639 -0.46(-1.38%)
Mar 12, 2014 32.82 33.12 32.63 33.12 59,927 +0.10(+0.31%)
Mar 11, 2014 33.43 33.56 32.96 33.02 52,186 -0.44(-1.31%)
Mar 10, 2014 33.40 33.51 33.23 33.45 58,795 -0.05(-0.15%)
Mar 07, 2014 33.55 33.67 33.38 33.51 107,072 +0.14(+0.43%)
Mar 06, 2014 33.38 33.59 33.35 33.36 110,248 +0.13(+0.38%)
Mar 05, 2014 33.07 33.26 33.00 33.23 112,211 +0.13(+0.41%)
Mar 04, 2014 32.48 33.18 32.48 33.10 310,418 +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.