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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 25.59 25.65 25.22 25.22 41,708 -0.38(-1.47%)
May 30, 2013 25.27 25.66 25.27 25.59 118,315 +0.35(+1.39%)
May 29, 2013 25.01 25.32 24.69 25.24 45,977 +0.11(+0.43%)
May 28, 2013 24.92 25.19 24.92 25.13 41,358 +0.53(+2.14%)
May 24, 2013 24.52 24.61 24.41 24.61 26,532 -0.02(-0.09%)
May 23, 2013 24.46 24.68 24.32 24.63 137,504 -0.11(-0.45%)
May 22, 2013 25.07 25.31 24.66 24.74 173,986 -0.32(-1.27%)
May 21, 2013 25.28 25.30 25.05 25.06 123,567 -0.15(-0.60%)
May 20, 2013 25.09 25.29 25.07 25.21 56,506 +0.03(+0.10%)
May 17, 2013 24.87 25.20 24.87 25.18 50,229 +0.40(+1.62%)
May 16, 2013 24.82 24.97 24.74 24.78 107,166 -0.06(-0.24%)
May 15, 2013 24.62 24.92 24.55 24.84 328,794 +0.67(+2.77%)
May 13, 2013 24.10 24.29 24.10 24.17 27,460 +0.01(+0.03%)
May 10, 2013 23.82 24.16 23.81 24.16 18,385 +0.32(+1.36%)
May 09, 2013 23.88 24.01 23.82 23.84 13,881 -0.08(-0.34%)
May 08, 2013 23.74 23.93 23.74 23.92 21,401 +0.12(+0.49%)
May 07, 2013 23.81 23.83 23.72 23.81 25,794 +0.04(+0.18%)
May 06, 2013 23.62 23.82 23.62 23.76 14,642 +0.11(+0.46%)
May 03, 2013 23.42 23.77 23.18 23.65 18,385 +0.48(+2.05%)
May 02, 2013 22.78 23.22 22.72 23.18 36,429 +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.