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

115.89 +0.94 (+0.81%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.40 45.56 45.14 45.44 47,913 +0.04(+0.08%)
Jan 30, 2017 45.44 45.44 44.94 45.41 44,576 -0.26(-0.56%)
Jan 27, 2017 45.85 45.85 45.56 45.66 31,530 -0.15(-0.33%)
Jan 26, 2017 45.63 45.93 45.57 45.81 26,872 +0.25(+0.54%)
Jan 25, 2017 45.23 45.59 45.03 45.56 166,042 +0.78(+1.73%)
Jan 24, 2017 44.39 45.02 44.35 44.79 53,436 +0.55(+1.23%)
Jan 23, 2017 44.24 44.38 43.93 44.24 11,373 -0.05(-0.12%)
Jan 20, 2017 44.26 44.37 44.07 44.30 34,007 +0.14(+0.32%)
Jan 19, 2017 44.36 44.36 44.05 44.15 7,962 -0.22(-0.50%)
Jan 18, 2017 44.07 44.43 43.60 44.38 31,229 +0.40(+0.90%)
Jan 17, 2017 44.90 44.90 43.95 43.98 25,574 -0.99(-2.19%)
Jan 13, 2017 44.97 44.97 44.97 0 +0.25(+0.56%)
Jan 12, 2017 44.83 44.83 44.14 44.72 23,611 -0.24(-0.54%)
Jan 11, 2017 44.71 44.96 44.53 44.96 22,557 +0.25(+0.55%)
Jan 10, 2017 44.67 44.96 44.55 44.71 13,810 +0.05(+0.12%)
Jan 09, 2017 44.89 44.89 44.48 44.66 17,813 -0.41(-0.90%)
Jan 06, 2017 44.82 45.21 44.67 45.06 29,192 +0.45(+1.01%)
Jan 05, 2017 44.73 44.94 44.18 44.61 305,754 -0.26(-0.59%)
Jan 04, 2017 44.11 44.91 44.10 44.88 25,955 +0.93(+2.10%)
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.