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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.57 34.64 34.30 34.40 18,710 +0.01(+0.03%)
May 27, 2016 34.16 34.39 34.39 34.39 10,558 +0.30(+0.89%)
May 26, 2016 34.31 34.31 33.98 34.09 11,785 -0.24(-0.71%)
May 25, 2016 34.19 34.52 34.19 34.33 22,666 +0.34(+1.00%)
May 24, 2016 33.30 34.02 33.30 33.99 35,666 +0.89(+2.68%)
May 23, 2016 33.11 33.21 33.00 33.10 20,504 -0.04(-0.13%)
May 20, 2016 32.97 33.26 32.94 33.15 6,925 +0.37(+1.14%)
May 19, 2016 33.03 33.03 32.61 32.77 43,364 -0.47(-1.42%)
May 18, 2016 32.18 33.25 32.13 33.24 46,726 +1.00(+3.11%)
May 17, 2016 32.30 32.54 32.13 32.24 18,249 -0.14(-0.44%)
May 16, 2016 32.51 32.59 32.35 32.38 9,071 +0.15(+0.47%)
May 13, 2016 32.54 32.77 32.21 32.23 17,931 -0.39(-1.20%)
May 12, 2016 32.86 32.86 32.41 32.62 13,574 +0.04(+0.13%)
May 11, 2016 32.81 32.90 32.58 32.58 10,672 -0.34(-1.03%)
May 10, 2016 32.41 32.95 32.41 32.92 49,016 +0.66(+2.05%)
May 09, 2016 32.43 32.43 32.12 32.26 22,068 -0.03(-0.11%)
May 06, 2016 32.06 32.40 31.95 32.29 10,752 +0.02(+0.05%)
May 05, 2016 32.26 32.42 32.19 32.27 20,085 -0.05(-0.16%)
May 04, 2016 32.29 32.71 32.17 32.33 145,888 -0.17(-0.51%)
May 03, 2016 32.52 32.83 32.20 32.49 20,000 -0.71(-2.13%)
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.