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

92.27 USD +2.05 (+2.27%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 57.88 58.28 57.73 57.98 109,927 +0.18(+0.31%)
Oct 30, 2017 58.05 57.66 57.80 7,426 -0.27(-0.46%)
Oct 27, 2017 57.78 58.10 57.51 58.07 14,856 +0.12(+0.21%)
Oct 26, 2017 57.84 58.19 57.74 57.95 11,347 +0.32(+0.55%)
Oct 25, 2017 58.28 58.28 57.20 57.63 30,172 -0.41(-0.71%)
Oct 24, 2017 57.97 58.10 57.84 58.04 8,672 +0.39(+0.68%)
Oct 23, 2017 57.88 57.93 57.53 57.65 90,288 -0.18(-0.31%)
Oct 20, 2017 57.74 57.99 57.63 57.83 5,805 +0.52(+0.91%)
Oct 19, 2017 57.30 57.31 56.99 57.31 9,589 -0.38(-0.66%)
Oct 18, 2017 57.38 57.76 57.38 57.69 6,644 +0.52(+0.91%)
Oct 17, 2017 58.02 58.07 57.13 57.17 16,943 -0.63(-1.09%)
Oct 16, 2017 57.58 57.80 57.58 57.80 7,786 +0.19(+0.33%)
Oct 13, 2017 57.78 57.78 57.48 57.61 8,682 -0.23(-0.40%)
Oct 12, 2017 58.22 58.22 57.83 57.84 14,352 -0.30(-0.52%)
Oct 11, 2017 57.95 58.17 57.71 58.14 10,957 +0.16(+0.28%)
Oct 10, 2017 58.19 58.19 57.82 57.98 104,605 -0.06(-0.10%)
Oct 09, 2017 58.19 58.19 58.02 58.04 12,146 -0.07(-0.12%)
Oct 06, 2017 58.58 58.86 57.89 58.11 26,868 -0.44(-0.75%)
Oct 05, 2017 57.99 58.71 57.99 58.55 20,163 +0.58(+1.00%)
Oct 04, 2017 58.18 58.18 57.79 57.97 26,170 -0.15(-0.26%)
Oct 03, 2017 57.97 58.12 57.70 58.12 21,175 +0.45(+0.78%)
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.