Skip to main content

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

116.36 +0.43 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2016 34.47 34.54 34.19 34.30 18,766 +0.01(+0.03%)
May 27, 2016 34.06 34.29 34.29 34.29 10,590 +0.30(+0.89%)
May 26, 2016 34.21 34.21 33.88 33.98 11,820 -0.24(-0.71%)
May 25, 2016 34.09 34.42 34.09 34.23 22,734 +0.34(+1.00%)
May 24, 2016 33.20 33.92 33.20 33.89 35,772 +0.89(+2.68%)
May 23, 2016 33.01 33.11 32.90 33.00 20,565 -0.04(-0.13%)
May 20, 2016 32.87 33.16 32.84 33.05 6,945 +0.37(+1.14%)
May 19, 2016 32.93 32.93 32.52 32.67 43,494 -0.47(-1.42%)
May 18, 2016 32.08 33.15 32.04 33.14 46,866 +1.00(+3.11%)
May 17, 2016 32.20 32.44 32.04 32.14 18,303 -0.14(-0.44%)
May 16, 2016 32.41 32.49 32.26 32.29 9,098 +0.15(+0.47%)
May 13, 2016 32.45 32.67 32.12 32.13 17,984 -0.39(-1.20%)
May 12, 2016 32.76 32.76 32.32 32.53 13,615 +0.04(+0.13%)
May 11, 2016 32.71 32.80 32.48 32.48 10,704 -0.34(-1.03%)
May 10, 2016 32.32 32.86 32.32 32.82 49,162 +0.66(+2.05%)
May 09, 2016 32.33 32.33 32.02 32.16 22,134 -0.03(-0.11%)
May 06, 2016 31.97 32.30 31.86 32.20 10,784 +0.02(+0.05%)
May 05, 2016 32.16 32.33 32.09 32.18 20,145 -0.05(-0.16%)
May 04, 2016 32.20 32.61 32.07 32.23 146,324 -0.16(-0.51%)
May 03, 2016 32.42 32.73 32.11 32.39 20,060 -0.70(-2.13%)
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.