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 (%)
Sep 29, 2017 56.81 57.31 56.81 57.16 35,074 +0.23(+0.40%)
Sep 28, 2017 56.79 56.96 56.51 56.93 14,598 +0.23(+0.41%)
Sep 27, 2017 56.17 56.85 56.17 56.70 26,673 +1.10(+1.98%)
Sep 26, 2017 55.64 55.70 55.51 55.60 45,684 +0.02(+0.04%)
Sep 25, 2017 55.62 55.80 55.46 55.58 10,333 -0.20(-0.36%)
Sep 22, 2017 55.41 55.80 55.41 55.78 12,505 +0.18(+0.32%)
Sep 21, 2017 55.35 55.64 55.24 55.60 9,428 +0.17(+0.31%)
Sep 20, 2017 55.00 55.58 54.90 55.43 14,953 +0.46(+0.84%)
Sep 19, 2017 54.99 55.16 54.95 54.97 8,525 +0.37(+0.68%)
Sep 18, 2017 54.27 54.71 54.27 54.60 10,012 +0.50(+0.92%)
Sep 15, 2017 54.07 54.20 53.94 54.10 22,707 +0.03(+0.06%)
Sep 14, 2017 53.94 54.23 53.94 54.07 17,425 +0.12(+0.22%)
Sep 13, 2017 53.77 53.95 53.66 53.95 10,236 +0.09(+0.17%)
Sep 12, 2017 53.37 53.88 53.37 53.86 35,360 +0.62(+1.16%)
Sep 11, 2017 52.94 53.41 52.94 53.24 13,547 +0.77(+1.47%)
Sep 08, 2017 52.53 52.84 52.43 52.47 8,428 +0.40(+0.77%)
Sep 07, 2017 52.81 52.81 51.86 52.07 41,023 -0.74(-1.40%)
Sep 06, 2017 52.86 53.05 52.58 52.81 127,492 +0.18(+0.34%)
Sep 05, 2017 53.62 53.62 52.55 52.63 19,107 -1.26(-2.34%)
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.