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

128.08 +1.88 (+1.49%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 47.49 47.57 47.14 47.22 18,193 -0.06(-0.13%)
Jun 29, 2017 48.03 48.03 47.03 47.28 23,793 +0.01(+0.02%)
Jun 28, 2017 47.18 47.38 47.04 47.27 21,755 +0.51(+1.10%)
Jun 27, 2017 46.57 47.08 46.57 46.76 13,867 +0.41(+0.88%)
Jun 26, 2017 46.20 46.42 45.92 46.35 15,127 +0.34(+0.73%)
Jun 23, 2017 46.14 46.19 45.94 46.02 15,546 -0.23(-0.50%)
Jun 22, 2017 46.35 46.40 46.21 46.25 68,495 -0.22(-0.47%)
Jun 21, 2017 46.72 46.83 46.42 46.47 39,914 -0.43(-0.92%)
Jun 20, 2017 47.13 47.13 46.85 46.90 16,840 -0.33(-0.69%)
Jun 19, 2017 46.88 47.39 46.87 47.23 30,611 +0.55(+1.17%)
Jun 16, 2017 46.82 46.82 46.62 46.68 7,060 -0.13(-0.28%)
Jun 15, 2017 46.72 46.95 46.72 46.81 9,661 -0.25(-0.53%)
Jun 14, 2017 46.67 47.08 46.43 47.06 18,164 +0.03(+0.06%)
Jun 13, 2017 46.88 47.08 46.86 47.03 39,054 +0.34(+0.74%)
Jun 12, 2017 46.52 46.73 46.38 46.69 14,400 +0.24(+0.51%)
Jun 09, 2017 45.90 46.60 45.90 46.45 62,980 +0.78(+1.70%)
Jun 08, 2017 45.02 45.89 45.02 45.68 166,418 +0.69(+1.53%)
Jun 07, 2017 44.69 45.10 44.69 44.99 36,743 +0.45(+1.01%)
Jun 06, 2017 44.39 44.62 44.39 44.54 10,119 -0.14(-0.32%)
Jun 05, 2017 44.39 44.91 44.39 44.68 16,145 +0.31(+0.70%)
Jun 02, 2017 44.22 44.62 44.22 44.37 29,937 -0.26(-0.57%)
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.