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

96.53 USD +0.34 (+0.35%)
Official Closing Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2016 35.61 36.08 35.35 36.08 28,492 +0.54(+1.52%)
Jun 29, 2016 35.07 35.54 34.93 35.54 20,812 +0.88(+2.54%)
Jun 28, 2016 34.61 34.81 34.28 34.66 15,314 +0.65(+1.91%)
Jun 27, 2016 35.23 35.23 33.93 34.01 26,684 -1.70(-4.76%)
Jun 24, 2016 36.31 36.63 35.63 35.71 62,730 -2.56(-6.69%)
Jun 23, 2016 37.70 38.27 37.66 38.27 21,481 +1.03(+2.77%)
Jun 22, 2016 37.04 37.41 37.08 37.24 13,747 +0.16(+0.43%)
Jun 21, 2016 37.31 37.36 37.01 37.08 16,891 -0.30(-0.80%)
Jun 20, 2016 37.60 37.96 37.38 37.38 11,337 +0.32(+0.86%)
Jun 17, 2016 37.17 37.51 36.96 37.06 18,449 -0.08(-0.22%)
Jun 16, 2016 36.65 37.15 36.42 37.14 22,245 +0.12(+0.32%)
Jun 15, 2016 36.99 37.51 36.98 37.02 20,296 +0.16(+0.43%)
Jun 14, 2016 37.25 37.45 36.68 36.86 32,252 -0.54(-1.44%)
Jun 13, 2016 37.44 37.80 37.37 37.40 19,289 -0.28(-0.74%)
Jun 10, 2016 37.78 37.98 37.55 37.68 10,882 -0.59(-1.54%)
Jun 09, 2016 38.47 38.47 38.09 38.27 50,084 -0.44(-1.14%)
Jun 08, 2016 38.77 38.90 38.69 38.71 10,117 -0.05(-0.13%)
Jun 07, 2016 39.15 39.15 38.74 38.76 46,520 -0.48(-1.22%)
Jun 06, 2016 38.72 39.24 38.72 39.24 33,257 +0.57(+1.47%)
Jun 03, 2016 38.92 38.92 38.28 38.67 11,900 -0.82(-2.08%)
Jun 02, 2016 39.43 39.51 39.30 39.49 28,119 -0.12(-0.30%)
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.