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 (%)
Oct 31, 2016 36.46 36.46 36.26 36.27 10,337 -0.02(-0.05%)
Oct 28, 2016 36.51 36.60 36.05 36.29 10,913 -0.18(-0.50%)
Oct 27, 2016 36.57 36.65 36.44 36.48 14,332 +0.11(+0.29%)
Oct 26, 2016 36.27 36.41 36.16 36.37 10,212 +0.04(+0.12%)
Oct 25, 2016 36.54 36.57 36.31 36.33 16,175 -0.23(-0.62%)
Oct 24, 2016 36.70 36.70 36.52 36.55 8,268 -0.07(-0.19%)
Oct 21, 2016 36.25 36.65 36.18 36.62 14,096 +0.29(+0.79%)
Oct 20, 2016 36.55 36.63 36.28 36.34 23,947 -0.31(-0.84%)
Oct 19, 2016 36.44 36.68 36.44 36.64 25,982 +0.30(+0.82%)
Oct 18, 2016 36.43 36.54 36.27 36.34 9,006 +0.35(+0.97%)
Oct 17, 2016 36.42 36.54 35.92 35.99 10,225 -0.47(-1.30%)
Oct 14, 2016 36.47 36.54 36.27 36.47 19,054 +0.45(+1.24%)
Oct 13, 2016 36.01 36.09 35.58 36.02 30,885 -0.31(-0.87%)
Oct 12, 2016 36.50 36.55 36.32 36.34 31,462 -0.13(-0.36%)
Oct 11, 2016 36.85 36.85 36.24 36.47 26,692 -0.33(-0.90%)
Oct 10, 2016 36.98 37.02 36.79 36.80 29,594 +0.00(+0.00%)
Oct 07, 2016 36.83 36.83 36.52 36.80 19,948 +0.06(+0.17%)
Oct 06, 2016 36.57 36.77 36.57 36.74 6,492 -0.05(-0.14%)
Oct 05, 2016 36.39 36.87 36.39 36.79 94,980 +0.56(+1.55%)
Oct 04, 2016 36.20 36.51 36.09 36.23 5,794 +0.14(+0.39%)
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.