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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 51.44 51.80 51.31 51.53 123,683 +0.16(+0.31%)
Oct 30, 2017 51.59 51.25 51.37 8,355 -0.24(-0.46%)
Oct 27, 2017 51.35 51.63 51.11 51.61 16,715 +0.11(+0.21%)
Oct 26, 2017 51.41 51.72 51.32 51.50 12,766 +0.28(+0.55%)
Oct 25, 2017 51.80 51.80 50.84 51.22 33,947 -0.36(-0.71%)
Oct 24, 2017 51.52 51.64 51.41 51.58 9,757 +0.35(+0.68%)
Oct 23, 2017 51.44 51.49 51.13 51.24 101,586 -0.16(-0.31%)
Oct 20, 2017 51.32 51.54 51.22 51.40 6,531 +0.46(+0.91%)
Oct 19, 2017 50.93 50.94 50.65 50.94 10,788 -0.34(-0.66%)
Oct 18, 2017 51.00 51.34 51.00 51.27 7,475 +0.46(+0.91%)
Oct 17, 2017 51.57 51.61 50.78 50.81 19,063 -0.56(-1.09%)
Oct 16, 2017 51.18 51.37 51.18 51.37 8,760 +0.17(+0.33%)
Oct 13, 2017 51.35 51.35 51.09 51.20 9,768 -0.20(-0.40%)
Oct 12, 2017 51.74 51.74 51.40 51.41 16,147 -0.27(-0.52%)
Oct 11, 2017 51.50 51.70 51.29 51.67 12,328 +0.14(+0.28%)
Oct 10, 2017 51.72 51.72 51.39 51.53 117,695 -0.05(-0.10%)
Oct 09, 2017 51.72 51.72 51.57 51.58 13,665 -0.06(-0.12%)
Oct 06, 2017 52.06 52.31 51.45 51.65 30,230 -0.39(-0.75%)
Oct 05, 2017 51.54 52.18 51.54 52.04 22,686 +0.52(+1.00%)
Oct 04, 2017 51.71 51.71 51.36 51.52 29,444 -0.13(-0.26%)
Oct 03, 2017 51.52 51.66 51.28 51.66 23,824 +0.40(+0.78%)
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.