Indicators

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

115.11 -1.06 (-0.91%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 30, 2015	32.75	33.29	32.65	32.83	33,806	-0.46(-1.38%)
Jan 29, 2015	32.96	33.31	32.62	33.29	101,810	+0.44(+1.34%)
Jan 28, 2015	33.96	33.96	32.85	32.85	103,101	-0.80(-2.38%)
Jan 27, 2015	33.69	33.93	33.49	33.65	87,144	-0.46(-1.35%)
Jan 26, 2015	33.88	34.11	33.57	34.11	40,562	+0.19(+0.56%)
Jan 23, 2015	34.04	34.14	33.89	33.92	40,409	-0.09(-0.26%)
Jan 22, 2015	33.21	34.10	32.81	34.01	86,463	+1.02(+3.10%)
Jan 21, 2015	32.92	33.33	32.63	32.99	174,542	+0.02(+0.05%)
Jan 20, 2015	33.10	33.22	32.63	32.97	99,794	-0.03(-0.08%)
Jan 16, 2015	32.66	33.06	32.22	32.99	525,772	-0.42(-1.25%)
Jan 15, 2015	33.98	33.98	33.40	33.41	57,182	-0.62(-1.83%)
Jan 14, 2015	34.20	34.21	33.59	34.03	127,693	-0.73(-2.11%)
Jan 13, 2015	35.26	35.58	34.54	34.77	212,285	-0.17(-0.49%)
Jan 12, 2015	35.30	35.30	34.77	34.94	45,387	-0.41(-1.16%)
Jan 09, 2015	35.97	35.97	35.27	35.34	54,993	-0.55(-1.52%)
Jan 08, 2015	35.73	36.03	35.73	35.89	38,617	+0.49(+1.37%)
Jan 07, 2015	35.29	35.41	34.99	35.40	74,409	+0.43(+1.22%)
Jan 06, 2015	35.75	35.75	34.77	34.98	227,283	-0.81(-2.26%)
Jan 05, 2015	35.95	36.18	35.55	35.79	98,153	-0.37(-1.04%)

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.