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 (%)
Nov 30, 2017 54.67 55.44 54.50 54.81 78,644 +0.48(+0.88%)
Nov 29, 2017 53.97 54.73 53.97 54.33 88,088 +0.76(+1.41%)
Nov 28, 2017 52.61 53.65 52.55 53.57 110,911 +0.99(+1.88%)
Nov 27, 2017 52.51 52.85 52.44 52.59 32,568 +0.06(+0.12%)
Nov 24, 2017 52.69 52.70 52.52 52.53 13,567 +0.03(+0.05%)
Nov 22, 2017 52.87 52.87 52.44 52.50 39,427 -0.25(-0.48%)
Nov 21, 2017 52.48 52.81 52.48 52.75 9,626 +0.44(+0.84%)
Nov 20, 2017 51.70 52.37 51.70 52.31 10,445 +0.68(+1.33%)
Nov 17, 2017 51.47 51.73 51.42 51.63 6,645 +0.01(+0.02%)
Nov 16, 2017 51.65 51.81 51.52 51.62 14,658 +0.28(+0.55%)
Nov 15, 2017 51.19 51.66 51.01 51.33 42,691 -0.20(-0.38%)
Nov 14, 2017 51.41 51.55 51.27 51.53 6,824 -0.13(-0.26%)
Nov 13, 2017 50.99 51.71 50.99 51.66 11,727 +0.38(+0.75%)
Nov 10, 2017 51.25 51.39 51.24 51.28 9,218 +0.05(+0.10%)
Nov 09, 2017 50.96 51.23 50.69 51.23 16,426 +0.02(+0.03%)
Nov 08, 2017 50.87 51.30 50.87 51.21 19,961 +0.26(+0.51%)
Nov 07, 2017 51.76 51.77 50.88 50.95 10,080 -0.55(-1.07%)
Nov 06, 2017 51.47 51.56 51.30 51.50 13,634 -0.07(-0.14%)
Nov 03, 2017 51.94 51.94 51.45 51.57 6,035 -0.44(-0.84%)
Nov 02, 2017 51.27 52.10 51.19 52.01 15,096 +0.83(+1.62%)
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.