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 29, 2016	30.53	31.26	30.49	31.26	164,365	+0.86(+2.84%)
Jan 28, 2016	30.63	30.75	30.21	30.40	1,116,853	-0.01(-0.03%)
Jan 27, 2016	30.41	31.03	30.28	30.40	32,610	-0.07(-0.23%)
Jan 26, 2016	30.12	30.58	30.12	30.47	155,010	+0.51(+1.70%)
Jan 25, 2016	30.52	30.64	29.95	29.96	88,648	-0.72(-2.36%)
Jan 22, 2016	30.10	30.71	30.10	30.69	178,097	+0.98(+3.28%)
Jan 21, 2016	30.25	30.41	29.71	29.71	182,139	-0.48(-1.60%)
Jan 20, 2016	30.32	30.52	29.50	30.20	129,707	-0.59(-1.91%)
Jan 19, 2016	31.32	31.40	30.57	30.78	80,202	-0.02(-0.06%)
Jan 15, 2016	30.71	30.80	30.80	30.80	46,478	-0.82(-2.59%)
Jan 14, 2016	31.34	31.81	30.80	31.62	207,575	+0.43(+1.38%)
Jan 13, 2016	32.77	32.77	31.00	31.19	218,066	-1.45(-4.44%)
Jan 12, 2016	32.78	32.90	32.21	32.64	53,675	+0.13(+0.39%)
Jan 11, 2016	32.77	32.79	32.17	32.51	53,701	-0.03(-0.08%)
Jan 08, 2016	33.29	33.29	32.49	32.53	74,445	-0.42(-1.28%)
Jan 07, 2016	33.36	33.67	32.82	32.96	131,270	-1.07(-3.14%)
Jan 06, 2016	34.25	34.45	33.81	34.03	109,348	-0.75(-2.16%)
Jan 05, 2016	34.97	35.05	34.58	34.78	48,924	-0.09(-0.26%)

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.