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

92.27 USD +2.05 (+2.27%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.66 41.66 41.43 41.45 9,047 -0.02(-0.05%)
Oct 28, 2016 41.72 41.83 41.19 41.47 9,551 -0.21(-0.50%)
Oct 27, 2016 41.79 41.88 41.64 41.68 12,543 +0.12(+0.29%)
Oct 26, 2016 41.44 41.60 41.32 41.56 8,937 +0.05(+0.12%)
Oct 25, 2016 41.75 41.79 41.49 41.51 14,156 -0.26(-0.62%)
Oct 24, 2016 41.94 41.94 41.73 41.77 7,236 -0.08(-0.19%)
Oct 21, 2016 41.42 41.88 41.35 41.85 12,336 +0.33(+0.79%)
Oct 20, 2016 41.76 41.86 41.46 41.52 20,957 -0.35(-0.84%)
Oct 19, 2016 41.64 41.92 41.64 41.87 22,738 +0.34(+0.82%)
Oct 18, 2016 41.63 41.75 41.44 41.53 7,882 +0.40(+0.97%)
Oct 17, 2016 41.62 41.75 41.05 41.13 8,949 -0.54(-1.30%)
Oct 14, 2016 41.67 41.75 41.44 41.67 16,675 +0.51(+1.24%)
Oct 13, 2016 41.15 41.24 40.66 41.16 27,029 -0.36(-0.87%)
Oct 12, 2016 41.71 41.77 41.50 41.52 27,534 -0.15(-0.36%)
Oct 11, 2016 42.11 42.11 41.41 41.67 23,360 -0.38(-0.90%)
Oct 10, 2016 42.26 42.30 42.03 42.05 25,899 +0.00(+0.00%)
Oct 07, 2016 42.08 42.08 41.73 42.05 17,458 +0.07(+0.17%)
Oct 06, 2016 41.79 42.02 41.79 41.98 5,682 -0.06(-0.14%)
Oct 05, 2016 41.58 42.13 41.58 42.04 83,121 +0.64(+1.55%)
Oct 04, 2016 41.37 41.72 41.24 41.40 5,071 +0.16(+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.