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

92.70 USD +3.01 (+3.36%)
Official Closing Price Updated: 5:13 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2015 41.61 41.61 40.98 41.06 60,233 -0.59(-1.40%)
Oct 29, 2015 41.62 41.86 41.41 41.65 326,784 -0.05(-0.12%)
Oct 28, 2015 40.56 41.72 40.45 41.70 38,393 +1.32(+3.27%)
Oct 27, 2015 40.48 40.48 40.12 40.38 36,571 -0.28(-0.69%)
Oct 26, 2015 40.52 40.70 40.42 40.66 17,724 +0.09(+0.22%)
Oct 23, 2015 40.22 40.58 40.12 40.57 74,823 +0.67(+1.68%)
Oct 22, 2015 39.08 40.01 39.08 39.90 51,589 +1.00(+2.57%)
Oct 21, 2015 39.82 39.89 38.86 38.90 16,738 -0.88(-2.21%)
Oct 20, 2015 39.54 39.87 39.50 39.78 80,776 +0.20(+0.51%)
Oct 19, 2015 39.18 39.59 39.15 39.58 20,748 -0.08(-0.20%)
Oct 16, 2015 39.50 39.72 39.36 39.66 22,013 +0.23(+0.58%)
Oct 15, 2015 38.39 39.43 38.39 39.43 49,168 +1.04(+2.71%)
Oct 14, 2015 38.74 38.93 38.27 38.39 26,880 -0.36(-0.93%)
Oct 13, 2015 38.90 39.31 38.75 38.75 76,584 -0.35(-0.90%)
Oct 12, 2015 38.86 39.11 38.73 39.10 35,950 +0.24(+0.62%)
Oct 09, 2015 39.26 39.29 38.60 38.86 44,659 -0.39(-0.99%)
Oct 08, 2015 39.05 39.28 38.85 39.25 25,271 +0.15(+0.38%)
Oct 07, 2015 39.03 39.17 38.69 39.10 40,011 +0.47(+1.22%)
Oct 06, 2015 39.06 39.06 38.45 38.63 87,349 -0.49(-1.25%)
Oct 05, 2015 38.47 39.15 38.47 39.12 32,996 +0.91(+2.38%)
Oct 02, 2015 37.73 38.21 36.95 38.21 31,681 -0.38(-0.98%)
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.