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 (%)
Dec 29, 2017 56.17 56.17 56.17 0 -0.22(-0.40%)
Dec 28, 2017 56.41 56.41 56.09 56.40 33,049 +0.18(+0.32%)
Dec 27, 2017 56.34 56.37 56.16 56.22 15,135 -0.10(-0.17%)
Dec 26, 2017 56.35 56.43 56.13 56.32 29,011 -0.16(-0.29%)
Dec 22, 2017 56.69 56.69 56.22 56.48 23,768 -0.12(-0.21%)
Dec 21, 2017 56.18 56.69 56.18 56.59 64,487 +0.56(+1.01%)
Dec 20, 2017 56.64 56.64 55.98 56.03 32,429 -0.21(-0.37%)
Dec 19, 2017 57.09 57.09 56.25 56.23 28,071 -0.22(-0.39%)
Dec 18, 2017 56.77 56.86 56.29 56.45 59,724 +0.31(+0.56%)
Dec 15, 2017 56.17 56.40 55.71 56.14 37,970 +0.53(+0.95%)
Dec 14, 2017 56.18 56.22 55.51 55.62 19,751 -0.39(-0.70%)
Dec 13, 2017 56.70 56.70 56.00 56.01 28,928 -0.67(-1.18%)
Dec 12, 2017 56.29 56.94 56.29 56.68 55,888 +0.62(+1.11%)
Dec 11, 2017 56.33 56.36 55.92 56.05 28,417 -0.15(-0.27%)
Dec 08, 2017 56.08 56.27 55.55 56.20 36,512 +0.45(+0.82%)
Dec 07, 2017 55.28 55.90 55.25 55.75 46,922 +0.38(+0.69%)
Dec 06, 2017 55.46 55.67 55.34 55.37 20,690 -0.28(-0.50%)
Dec 05, 2017 56.53 56.57 55.60 55.64 87,137 -0.64(-1.14%)
Dec 04, 2017 56.36 56.66 56.33 56.28 84,305 +0.85(+1.53%)
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.