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

128.15 +1.95 (+1.54%)
Streaming Delayed Price Updated: 11:10 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.11 46.18 45.47 45.81 106,313 -0.81(-1.73%)
Feb 27, 2017 46.35 46.63 46.22 46.62 35,911 +0.25(+0.53%)
Feb 24, 2017 46.24 46.46 46.15 46.37 161,443 -0.35(-0.75%)
Feb 23, 2017 47.03 47.03 46.45 46.72 49,337 -0.18(-0.37%)
Feb 22, 2017 46.71 47.03 46.71 46.90 146,606 -0.01(-0.02%)
Feb 21, 2017 47.06 47.20 46.90 46.91 241,603 +0.05(+0.11%)
Feb 17, 2017 46.85 46.85 46.85 0 -0.03(-0.06%)
Feb 16, 2017 47.19 47.19 46.68 46.88 53,223 -0.30(-0.63%)
Feb 15, 2017 46.91 47.26 46.74 47.18 115,157 +0.45(+0.96%)
Feb 14, 2017 46.46 46.83 46.30 46.73 52,247 +0.29(+0.62%)
Feb 13, 2017 46.26 46.60 46.12 46.44 391,277 +0.62(+1.36%)
Feb 10, 2017 46.08 46.08 45.73 45.82 51,650 -0.02(-0.04%)
Feb 09, 2017 45.26 45.94 45.25 45.83 189,987 +0.72(+1.60%)
Feb 08, 2017 45.65 45.65 44.94 45.11 31,467 -0.58(-1.27%)
Feb 07, 2017 45.77 45.94 45.67 45.69 138,502 +0.08(+0.17%)
Feb 06, 2017 45.54 45.78 45.44 45.61 112,159 -0.04(-0.08%)
Feb 03, 2017 45.25 45.74 45.25 45.65 439,593 +0.93(+2.08%)
Feb 02, 2017 45.03 45.22 44.53 44.72 48,103 -0.75(-1.64%)
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.