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, 2016 41.83 41.91 41.45 41.76 8,391 -0.07(-0.16%)
Aug 30, 2016 41.31 41.83 41.31 41.83 30,152 +0.54(+1.30%)
Aug 29, 2016 41.10 41.50 41.10 41.29 11,027 +0.35(+0.85%)
Aug 26, 2016 41.07 41.07 40.89 40.94 2,176 +0.16(+0.38%)
Aug 25, 2016 40.63 40.78 40.63 40.78 6,217 +0.13(+0.33%)
Aug 24, 2016 40.76 40.90 40.65 40.65 5,988 -0.14(-0.34%)
Aug 23, 2016 40.87 40.92 40.79 40.79 13,779 +0.13(+0.32%)
Aug 22, 2016 40.59 40.72 40.51 40.66 14,151 -0.10(-0.24%)
Aug 19, 2016 40.58 40.78 40.53 40.76 70,272 +0.11(+0.26%)
Aug 18, 2016 40.50 40.70 40.46 40.65 8,057 +0.10(+0.25%)
Aug 17, 2016 40.39 40.60 40.20 40.55 19,622 +0.17(+0.42%)
Aug 16, 2016 40.43 40.58 40.37 40.38 21,501 -0.13(-0.32%)
Aug 15, 2016 40.10 40.53 40.10 40.51 23,974 +0.53(+1.33%)
Aug 12, 2016 39.76 39.98 39.69 39.98 24,207 -0.08(-0.20%)
Aug 11, 2016 39.98 40.08 39.98 40.06 41,446 +0.15(+0.38%)
Aug 10, 2016 40.11 40.11 39.81 39.91 37,989 -0.20(-0.50%)
Aug 09, 2016 40.14 40.25 40.08 40.11 40,595 +0.01(+0.02%)
Aug 08, 2016 40.17 40.30 40.03 40.10 96,919 +0.00(+0.00%)
Aug 05, 2016 39.59 40.13 39.59 40.10 58,654 +0.81(+2.06%)
Aug 04, 2016 39.22 39.33 39.18 39.29 7,807 +0.06(+0.15%)
Aug 03, 2016 38.55 39.37 38.55 39.23 41,448 +0.74(+1.92%)
Aug 02, 2016 38.87 39.05 38.35 38.49 24,270 -0.56(-1.43%)
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.