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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 42.76 42.76 42.59 42.62 60,954 +0.44(+1.04%)
Nov 29, 2016 42.15 42.37 42.13 42.18 38,345 +0.18(+0.42%)
Nov 28, 2016 42.38 42.42 41.95 42.01 131,654 -0.58(-1.36%)
Nov 25, 2016 42.66 42.66 42.45 42.59 25,352 +0.04(+0.08%)
Nov 23, 2016 42.55 42.55 42.55 0 +0.25(+0.58%)
Nov 22, 2016 42.36 42.39 41.99 42.31 118,451 +0.10(+0.23%)
Nov 21, 2016 42.23 42.24 41.97 42.21 52,584 +0.12(+0.29%)
Nov 18, 2016 41.88 42.24 41.88 42.09 108,198 +0.20(+0.48%)
Nov 17, 2016 41.45 41.88 41.45 41.88 69,191 +0.57(+1.38%)
Nov 16, 2016 41.26 41.36 41.02 41.31 70,495 -0.23(-0.55%)
Nov 15, 2016 41.26 41.54 40.58 41.54 83,667 +0.26(+0.64%)
Nov 14, 2016 40.99 41.56 40.91 41.28 333,920 +0.77(+1.91%)
Nov 11, 2016 39.86 40.56 39.86 40.51 120,778 +0.42(+1.05%)
Nov 10, 2016 39.36 40.47 39.36 40.08 478,071 +1.25(+3.21%)
Nov 09, 2016 37.87 39.03 37.33 38.84 67,706 +1.83(+4.96%)
Nov 08, 2016 36.64 37.12 36.64 37.00 20,207 +0.09(+0.24%)
Nov 07, 2016 36.68 36.96 36.68 36.92 46,264 +0.91(+2.54%)
Nov 04, 2016 36.03 36.34 35.80 36.00 17,145 +0.01(+0.04%)
Nov 03, 2016 35.98 36.23 35.92 35.99 17,253 +0.10(+0.28%)
Nov 02, 2016 36.05 36.11 35.80 35.89 39,033 -0.30(-0.82%)
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.