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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2016 36.49 36.56 36.16 36.43 9,619 -0.06(-0.16%)
Aug 30, 2016 36.04 36.49 36.04 36.49 34,565 +0.47(+1.30%)
Aug 29, 2016 35.85 36.20 35.85 36.02 12,641 +0.31(+0.85%)
Aug 26, 2016 35.83 35.83 35.67 35.71 2,494 +0.14(+0.38%)
Aug 25, 2016 35.44 35.58 35.44 35.58 7,126 +0.12(+0.33%)
Aug 24, 2016 35.56 35.68 35.46 35.46 6,864 -0.12(-0.34%)
Aug 23, 2016 35.65 35.70 35.58 35.58 15,795 +0.11(+0.32%)
Aug 22, 2016 35.41 35.52 35.34 35.47 16,222 -0.08(-0.24%)
Aug 19, 2016 35.40 35.58 35.36 35.55 80,557 +0.09(+0.26%)
Aug 18, 2016 35.33 35.50 35.29 35.46 9,236 +0.09(+0.25%)
Aug 17, 2016 35.23 35.42 35.07 35.37 22,494 +0.15(+0.42%)
Aug 16, 2016 35.27 35.40 35.22 35.23 24,648 -0.11(-0.32%)
Aug 15, 2016 34.98 35.36 34.98 35.34 27,483 +0.46(+1.33%)
Aug 12, 2016 34.68 34.88 34.62 34.88 27,750 -0.07(-0.20%)
Aug 11, 2016 34.88 34.96 34.88 34.95 47,512 +0.13(+0.38%)
Aug 10, 2016 34.99 34.99 34.73 34.81 43,549 -0.17(-0.50%)
Aug 09, 2016 35.01 35.11 34.96 34.99 46,536 +0.01(+0.03%)
Aug 08, 2016 35.04 35.15 34.91 34.98 111,105 +0.00(+0.00%)
Aug 05, 2016 34.53 35.01 34.53 34.98 67,239 +0.71(+2.06%)
Aug 04, 2016 34.21 34.31 34.18 34.27 8,949 +0.05(+0.15%)
Aug 03, 2016 33.63 34.34 33.63 34.22 47,514 +0.65(+1.92%)
Aug 02, 2016 33.91 34.06 33.45 33.58 27,822 -0.49(-1.43%)
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.