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 (%)
Feb 28, 2014	32.15	32.49	32.09	32.28	140,210	+0.13(+0.39%)
Feb 27, 2014	31.92	32.17	31.81	32.16	89,374	+0.15(+0.47%)
Feb 26, 2014	32.22	32.23	31.91	32.01	114,573	-0.13(-0.42%)
Feb 25, 2014	32.48	32.50	32.06	32.14	73,804	-0.29(-0.91%)
Feb 24, 2014	32.37	32.70	32.11	32.44	153,965	+0.33(+1.02%)
Feb 21, 2014	32.15	32.31	32.08	32.11	77,028	+0.04(+0.13%)
Feb 20, 2014	31.84	32.11	31.64	32.07	84,384	+0.21(+0.66%)
Feb 19, 2014	32.23	32.42	31.83	31.86	57,261	-0.49(-1.51%)
Feb 18, 2014	31.87	32.37	31.87	32.34	227,134	+0.47(+1.48%)
Feb 14, 2014	32.07	31.87	31.87	31.87	115,996	-0.20(-0.63%)
Feb 13, 2014	31.52	32.08	31.49	32.07	75,290	+0.29(+0.90%)
Feb 12, 2014	31.67	31.86	31.67	31.79	111,823	+0.18(+0.56%)
Feb 11, 2014	31.31	31.71	31.12	31.61	184,307	+0.40(+1.27%)
Feb 10, 2014	31.03	31.33	31.03	31.22	64,868	+0.13(+0.43%)
Feb 07, 2014	30.90	31.12	30.70	31.08	124,757	+0.30(+0.98%)
Feb 06, 2014	30.36	30.79	30.36	30.78	185,905	+0.43(+1.41%)
Feb 05, 2014	30.48	30.54	30.13	30.35	657,260	-0.21(-0.69%)
Feb 04, 2014	30.17	30.73	29.98	30.56	347,196	+0.48(+1.59%)

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.