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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 47.62 47.75 47.56 47.63 17,871 +0.14(+0.30%)
Aug 30, 2017 47.30 47.63 47.30 47.49 17,806 +0.25(+0.53%)
Aug 29, 2017 46.95 47.35 46.93 47.24 37,223 -0.20(-0.43%)
Aug 28, 2017 47.73 47.73 47.32 47.44 7,680 -0.14(-0.30%)
Aug 25, 2017 47.66 47.74 47.56 47.58 16,990 +0.14(+0.30%)
Aug 24, 2017 47.65 47.67 47.44 47.44 6,907 -0.05(-0.11%)
Aug 23, 2017 47.41 47.67 47.38 47.49 20,413 -0.05(-0.11%)
Aug 22, 2017 47.22 47.65 47.21 47.55 16,809 +0.59(+1.25%)
Aug 21, 2017 46.93 46.97 46.69 46.96 19,892 -0.11(-0.23%)
Aug 18, 2017 46.93 47.32 46.77 47.07 62,519 -0.04(-0.08%)
Aug 17, 2017 47.85 47.85 47.08 47.10 45,959 -0.87(-1.82%)
Aug 16, 2017 48.40 48.40 47.97 47.97 12,468 -0.17(-0.35%)
Aug 15, 2017 48.47 48.47 48.13 48.14 24,424 -0.01(-0.02%)
Aug 14, 2017 48.25 48.34 48.13 48.15 109,563 +0.58(+1.21%)
Aug 11, 2017 47.74 47.96 47.46 47.57 31,128 -0.15(-0.32%)
Aug 10, 2017 48.31 48.31 47.71 47.73 80,914 -0.88(-1.81%)
Aug 09, 2017 48.26 48.62 48.08 48.61 15,270 +0.01(+0.02%)
Aug 08, 2017 48.71 49.10 48.59 48.60 52,935 -0.25(-0.51%)
Aug 07, 2017 48.85 48.94 48.81 48.85 21,785 +0.02(+0.04%)
Aug 04, 2017 48.85 48.94 48.64 48.83 33,238 +0.35(+0.72%)
Aug 03, 2017 48.61 48.62 48.47 48.48 21,834 -0.26(-0.53%)
Aug 02, 2017 48.93 48.96 48.53 48.74 28,844 -0.23(-0.47%)
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.