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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.41 45.57 45.15 45.45 47,906 +0.04(+0.08%)
Jan 30, 2017 45.45 45.45 44.95 45.41 44,569 -0.26(-0.56%)
Jan 27, 2017 45.85 45.85 45.57 45.67 31,526 -0.15(-0.33%)
Jan 26, 2017 45.64 45.94 45.58 45.82 26,868 +0.25(+0.54%)
Jan 25, 2017 45.24 45.60 45.03 45.57 166,018 +0.78(+1.73%)
Jan 24, 2017 44.40 45.02 44.35 44.80 53,429 +0.55(+1.23%)
Jan 23, 2017 44.25 44.38 43.93 44.25 11,372 -0.05(-0.12%)
Jan 20, 2017 44.27 44.37 44.07 44.30 34,002 +0.14(+0.32%)
Jan 19, 2017 44.37 44.37 44.06 44.16 7,961 -0.22(-0.50%)
Jan 18, 2017 44.07 44.43 43.61 44.38 31,225 +0.40(+0.90%)
Jan 17, 2017 44.91 44.91 43.96 43.98 25,571 -0.99(-2.19%)
Jan 13, 2017 44.97 44.97 44.97 0 +0.25(+0.56%)
Jan 12, 2017 44.84 44.84 44.14 44.72 23,607 -0.24(-0.54%)
Jan 11, 2017 44.72 44.96 44.54 44.96 22,554 +0.25(+0.55%)
Jan 10, 2017 44.68 44.96 44.55 44.72 13,808 +0.05(+0.12%)
Jan 09, 2017 44.90 44.90 44.49 44.66 17,810 -0.41(-0.90%)
Jan 06, 2017 44.82 45.21 44.67 45.07 29,188 +0.45(+1.01%)
Jan 05, 2017 44.73 44.95 44.19 44.62 305,710 -0.26(-0.59%)
Jan 04, 2017 44.12 44.92 44.11 44.88 25,951 +0.93(+2.10%)
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.