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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2017 47.49 47.58 47.15 47.23 18,191 -0.06(-0.13%)
Jun 29, 2017 48.03 48.03 47.03 47.29 23,790 +0.01(+0.02%)
Jun 28, 2017 47.18 47.39 47.04 47.28 21,752 +0.51(+1.10%)
Jun 27, 2017 46.57 47.09 46.57 46.77 13,865 +0.41(+0.88%)
Jun 26, 2017 46.21 46.42 45.93 46.36 15,125 +0.34(+0.73%)
Jun 23, 2017 46.15 46.19 45.95 46.03 15,544 -0.23(-0.50%)
Jun 22, 2017 46.35 46.41 46.22 46.26 68,485 -0.22(-0.47%)
Jun 21, 2017 46.72 46.84 46.42 46.48 39,908 -0.43(-0.92%)
Jun 20, 2017 47.14 47.14 46.85 46.91 16,838 -0.33(-0.69%)
Jun 19, 2017 46.89 47.39 46.87 47.24 30,606 +0.55(+1.17%)
Jun 16, 2017 46.83 46.83 46.63 46.69 7,059 -0.13(-0.28%)
Jun 15, 2017 46.72 46.95 46.72 46.82 9,659 -0.25(-0.53%)
Jun 14, 2017 46.68 47.09 46.44 47.07 18,161 +0.03(+0.06%)
Jun 13, 2017 46.88 47.09 46.86 47.04 39,048 +0.34(+0.74%)
Jun 12, 2017 46.53 46.73 46.38 46.70 14,398 +0.24(+0.51%)
Jun 09, 2017 45.91 46.61 45.91 46.46 62,971 +0.78(+1.70%)
Jun 08, 2017 45.03 45.89 45.03 45.68 166,394 +0.69(+1.53%)
Jun 07, 2017 44.69 45.10 44.69 44.99 36,737 +0.45(+1.01%)
Jun 06, 2017 44.39 44.63 44.39 44.54 10,118 -0.14(-0.32%)
Jun 05, 2017 44.39 44.92 44.39 44.68 16,142 +0.31(+0.70%)
Jun 02, 2017 44.23 44.62 44.23 44.38 29,932 -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.