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

128.23 +2.03 (+1.61%)
Streaming Delayed Price Updated: 9:30 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 43.46 43.46 43.46 0 +0.07(+0.16%)
Dec 29, 2016 43.71 43.71 43.25 43.39 20,287 -0.29(-0.66%)
Dec 28, 2016 44.29 44.29 43.67 43.68 10,471 -0.54(-1.21%)
Dec 27, 2016 44.33 44.33 44.15 44.22 31,300 +0.07(+0.16%)
Dec 23, 2016 44.15 44.15 44.15 0 +0.14(+0.32%)
Dec 22, 2016 44.41 44.41 43.92 44.01 35,974 -0.34(-0.77%)
Dec 21, 2016 44.64 44.64 44.27 44.35 173,638 -0.29(-0.66%)
Dec 20, 2016 44.54 44.66 44.34 44.64 60,521 +0.59(+1.33%)
Dec 19, 2016 44.04 44.16 43.71 44.05 40,562 +0.03(+0.06%)
Dec 16, 2016 44.59 44.64 43.98 44.03 23,902 -0.43(-0.96%)
Dec 15, 2016 44.40 44.81 44.23 44.46 138,166 +0.32(+0.73%)
Dec 14, 2016 44.14 44.73 44.02 44.13 33,370 -0.13(-0.30%)
Dec 13, 2016 44.38 44.54 44.06 44.26 131,341 -0.02(-0.04%)
Dec 12, 2016 44.71 44.75 44.15 44.28 451,028 -0.43(-0.96%)
Dec 09, 2016 44.80 44.80 44.49 44.71 47,906 -0.02(-0.04%)
Dec 08, 2016 44.42 44.82 44.18 44.73 123,668 +0.51(+1.15%)
Dec 07, 2016 44.10 44.29 43.83 44.22 59,070 +0.35(+0.80%)
Dec 06, 2016 43.65 43.88 43.34 43.87 129,240 +0.37(+0.84%)
Dec 05, 2016 43.57 43.74 43.29 43.50 89,727 +0.55(+1.28%)
Dec 02, 2016 43.26 43.26 42.79 42.95 36,186 -0.38(-0.87%)
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.