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 (%)
Jan 31, 2017 45.26 45.43 45.00 45.30 48,057 +0.04(+0.08%)
Jan 30, 2017 45.30 45.30 44.80 45.27 44,710 -0.26(-0.56%)
Jan 27, 2017 45.71 45.71 45.43 45.52 31,625 -0.15(-0.33%)
Jan 26, 2017 45.50 45.79 45.44 45.67 26,953 +0.25(+0.54%)
Jan 25, 2017 45.09 45.45 44.89 45.43 166,540 +0.77(+1.73%)
Jan 24, 2017 44.26 44.88 44.22 44.66 53,597 +0.54(+1.23%)
Jan 23, 2017 44.11 44.24 43.80 44.11 11,407 -0.05(-0.12%)
Jan 20, 2017 44.13 44.23 43.93 44.16 34,109 +0.14(+0.32%)
Jan 19, 2017 44.23 44.23 43.92 44.02 7,986 -0.22(-0.50%)
Jan 18, 2017 43.93 44.29 43.47 44.24 31,323 +0.40(+0.90%)
Jan 17, 2017 44.77 44.77 43.82 43.85 25,651 -0.98(-2.19%)
Jan 13, 2017 44.83 44.83 44.83 0 +0.25(+0.56%)
Jan 12, 2017 44.70 44.70 44.01 44.58 23,682 -0.24(-0.54%)
Jan 11, 2017 44.58 44.82 44.40 44.82 22,625 +0.25(+0.55%)
Jan 10, 2017 44.54 44.82 44.41 44.58 13,852 +0.05(+0.12%)
Jan 09, 2017 44.76 44.76 44.35 44.52 17,866 -0.41(-0.90%)
Jan 06, 2017 44.68 45.07 44.53 44.93 29,280 +0.45(+1.01%)
Jan 05, 2017 44.59 44.81 44.05 44.48 306,672 -0.26(-0.59%)
Jan 04, 2017 43.98 44.78 43.97 44.74 26,033 +0.92(+2.10%)
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.