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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 50.50 50.94 50.50 50.81 39,457 +0.20(+0.40%)
Sep 28, 2017 50.48 50.63 50.23 50.61 16,422 +0.20(+0.41%)
Sep 27, 2017 49.93 50.53 49.93 50.40 30,006 +0.98(+1.98%)
Sep 26, 2017 49.46 49.51 49.34 49.42 51,393 +0.17(+0.34%)
Sep 25, 2017 49.29 49.45 49.15 49.26 11,659 -0.18(-0.36%)
Sep 22, 2017 49.11 49.45 49.11 49.44 14,109 +0.16(+0.32%)
Sep 21, 2017 49.05 49.31 48.96 49.28 10,638 +0.15(+0.31%)
Sep 20, 2017 48.74 49.26 48.66 49.12 16,872 +0.41(+0.84%)
Sep 19, 2017 48.74 48.89 48.70 48.72 9,619 +0.33(+0.68%)
Sep 18, 2017 48.10 48.48 48.10 48.39 11,297 +0.44(+0.92%)
Sep 15, 2017 47.92 48.03 47.80 47.95 25,621 +0.03(+0.06%)
Sep 14, 2017 47.80 48.06 47.80 47.92 19,661 +0.11(+0.22%)
Sep 13, 2017 47.65 47.81 47.56 47.81 11,549 +0.08(+0.17%)
Sep 12, 2017 47.30 47.75 47.30 47.73 39,898 +0.55(+1.16%)
Sep 11, 2017 46.92 47.34 46.92 47.18 15,285 +0.68(+1.47%)
Sep 08, 2017 46.55 46.83 46.47 46.50 9,509 +0.35(+0.77%)
Sep 07, 2017 46.80 46.80 45.96 46.15 46,288 -0.66(-1.40%)
Sep 06, 2017 46.85 47.02 46.60 46.80 143,855 +0.16(+0.34%)
Sep 05, 2017 47.52 47.52 46.57 46.64 21,559 -1.12(-2.34%)
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.