Indicators

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

115.93 +0.71 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 30, 2014	31.72	31.92	31.72	31.86	18,071	+0.14(+0.43%)
Jun 27, 2014	31.76	31.85	31.65	31.73	19,279	+0.04(+0.13%)
Jun 26, 2014	31.61	31.72	31.41	31.68	34,454	-0.08(-0.27%)
Jun 25, 2014	31.41	31.85	31.41	31.77	105,231	+0.23(+0.72%)
Jun 24, 2014	32.10	32.10	31.54	31.54	70,282	-0.64(-1.98%)
Jun 23, 2014	32.03	32.18	31.85	32.18	33,425	+0.13(+0.39%)
Jun 20, 2014	31.88	32.05	31.85	32.05	15,138	+0.23(+0.72%)
Jun 19, 2014	32.28	32.30	31.63	31.82	72,806	-0.42(-1.31%)
Jun 18, 2014	32.21	32.25	31.90	32.25	214,970	+0.07(+0.21%)
Jun 17, 2014	31.37	32.27	31.37	32.18	67,154	+0.72(+2.28%)
Jun 16, 2014	31.30	31.53	31.23	31.46	167,699	+0.02(+0.05%)
Jun 13, 2014	31.38	31.49	31.33	31.44	37,468	+0.16(+0.51%)
Jun 12, 2014	31.21	31.50	31.14	31.28	32,634	+0.04(+0.13%)
Jun 11, 2014	31.35	31.38	31.11	31.24	131,290	-0.34(-1.07%)
Jun 10, 2014	31.67	31.69	31.45	31.58	40,754	+0.07(+0.21%)
Jun 06, 2014	31.17	31.56	31.17	31.51	72,525	+0.40(+1.30%)
Jun 05, 2014	30.97	31.17	30.73	31.11	44,304	+0.16(+0.52%)
Jun 04, 2014	30.59	30.95	30.52	30.95	61,997	+0.23(+0.74%)
Jun 03, 2014	30.81	30.89	30.62	30.72	115,176	-0.23(-0.74%)

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.