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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 45.28 45.63 45.24 45.39 21,905 -0.10(-0.21%)
Mar 30, 2017 44.96 45.54 44.91 45.49 45,513 +0.60(+1.34%)
Mar 29, 2017 45.15 45.15 44.70 44.89 57,167 -0.06(-0.14%)
Mar 28, 2017 44.20 45.17 44.20 44.95 348,616 +0.64(+1.44%)
Mar 27, 2017 43.87 44.38 43.54 44.31 660,291 -0.48(-1.07%)
Mar 24, 2017 45.02 45.22 44.57 44.79 20,628 -0.11(-0.25%)
Mar 23, 2017 44.76 45.25 44.75 44.90 59,383 +0.12(+0.28%)
Mar 22, 2017 44.58 45.02 44.42 44.78 145,445 -0.18(-0.39%)
Mar 21, 2017 46.51 46.69 44.88 44.95 142,612 -1.52(-3.26%)
Mar 20, 2017 46.73 46.80 46.46 46.47 23,970 -0.33(-0.70%)
Mar 17, 2017 47.45 47.45 46.79 46.80 676,266 -0.56(-1.19%)
Mar 16, 2017 47.02 47.47 47.02 47.36 65,929 +0.57(+1.22%)
Mar 15, 2017 46.70 47.05 46.52 46.79 79,077 +0.14(+0.30%)
Mar 14, 2017 46.61 46.66 46.34 46.65 31,456 -0.14(-0.30%)
Mar 13, 2017 46.62 46.94 46.60 46.79 59,587 +0.19(+0.40%)
Mar 10, 2017 46.80 46.91 46.32 46.60 36,577 +0.05(+0.11%)
Mar 09, 2017 46.49 46.78 46.40 46.55 75,978 +0.19(+0.42%)
Mar 08, 2017 46.73 46.98 46.35 46.36 19,305 -0.04(-0.08%)
Mar 07, 2017 46.58 46.58 46.34 46.39 107,300 -0.22(-0.47%)
Mar 06, 2017 46.55 46.71 46.36 46.61 40,651 -0.18(-0.40%)
Mar 03, 2017 46.63 46.94 46.49 46.80 119,984 +0.20(+0.44%)
Mar 02, 2017 47.41 47.41 46.57 46.59 86,497 -0.79(-1.67%)
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.