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

94.99 USD +0.44 (+0.47%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2015 40.40 40.72 40.39 40.50 34,626 -0.06(-0.15%)
Aug 28, 2015 40.34 40.62 40.29 40.56 30,727 +0.07(+0.17%)
Aug 27, 2015 40.10 40.50 39.90 40.49 140,761 +0.87(+2.20%)
Aug 26, 2015 39.07 39.62 38.48 39.62 89,265 +1.31(+3.42%)
Aug 25, 2015 39.70 39.78 38.31 38.31 99,505 -0.47(-1.21%)
Aug 24, 2015 39.57 39.87 28.77 38.78 254,764 -1.59(-3.94%)
Aug 21, 2015 41.47 41.70 40.37 40.37 139,029 -1.55(-3.70%)
Aug 20, 2015 42.49 42.49 41.92 41.92 54,679 -0.94(-2.19%)
Aug 19, 2015 43.01 43.20 42.67 42.86 22,292 -0.49(-1.13%)
Aug 18, 2015 43.41 43.47 43.22 43.35 24,918 -0.13(-0.30%)
Aug 17, 2015 43.34 43.48 43.03 43.48 30,469 -0.01(-0.02%)
Aug 14, 2015 43.06 43.52 43.06 43.49 12,459 +0.40(+0.93%)
Aug 13, 2015 42.95 43.27 42.85 43.09 16,336 +0.17(+0.39%)
Aug 12, 2015 43.00 43.00 41.99 42.92 105,072 -0.39(-0.90%)
Aug 11, 2015 43.71 43.80 43.06 43.31 18,431 -0.83(-1.88%)
Aug 10, 2015 43.93 44.27 43.93 44.14 23,879 +0.45(+1.03%)
Aug 07, 2015 43.88 43.92 43.36 43.69 16,199 -0.25(-0.57%)
Aug 06, 2015 44.28 44.54 43.89 43.94 15,056 -0.30(-0.68%)
Aug 05, 2015 44.42 44.52 44.13 44.24 22,610 +0.06(+0.13%)
Aug 04, 2015 43.96 44.42 43.95 44.18 198,051 +0.23(+0.53%)
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.