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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 50.65 51.09 50.65 50.96 39,339 +0.21(+0.40%)
Sep 28, 2017 50.63 50.78 50.38 50.76 16,373 +0.21(+0.41%)
Sep 27, 2017 50.08 50.69 50.08 50.55 29,916 +0.98(+1.98%)
Sep 26, 2017 49.61 49.66 49.49 49.57 51,240 +0.17(+0.34%)
Sep 25, 2017 49.44 49.60 49.30 49.41 11,624 -0.18(-0.36%)
Sep 22, 2017 49.26 49.60 49.26 49.58 14,067 +0.16(+0.32%)
Sep 21, 2017 49.20 49.46 49.10 49.42 10,606 +0.15(+0.31%)
Sep 20, 2017 48.89 49.41 48.80 49.27 16,821 +0.41(+0.84%)
Sep 19, 2017 48.88 49.03 48.85 48.86 9,590 +0.33(+0.68%)
Sep 18, 2017 48.24 48.63 48.24 48.53 11,263 +0.44(+0.92%)
Sep 15, 2017 48.06 48.18 47.95 48.09 25,544 +0.03(+0.06%)
Sep 14, 2017 47.95 48.21 47.95 48.06 19,602 +0.11(+0.22%)
Sep 13, 2017 47.80 47.96 47.70 47.96 11,515 +0.08(+0.17%)
Sep 12, 2017 47.44 47.89 47.44 47.88 39,779 +0.55(+1.16%)
Sep 11, 2017 47.06 47.48 47.06 47.33 15,240 +0.68(+1.47%)
Sep 08, 2017 46.69 46.97 46.61 46.64 9,481 +0.36(+0.77%)
Sep 07, 2017 46.94 46.94 46.10 46.29 46,149 -0.66(-1.40%)
Sep 06, 2017 46.99 47.16 46.74 46.94 143,425 +0.16(+0.34%)
Sep 05, 2017 47.66 47.66 46.71 46.78 21,494 -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.