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

116.10 +1.15 (+1.00%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 44.46 44.46 43.70 44.13 40,937 -0.27(-0.60%)
May 30, 2017 44.61 44.61 44.36 44.39 21,178 -0.46(-1.03%)
May 26, 2017 44.74 44.89 44.66 44.85 12,579 +0.04(+0.10%)
May 25, 2017 44.58 44.96 44.58 44.81 18,418 +0.35(+0.80%)
May 24, 2017 44.45 44.51 44.28 44.45 19,681 +0.08(+0.18%)
May 23, 2017 44.16 44.51 43.75 44.37 28,847 +0.27(+0.62%)
May 22, 2017 44.17 44.26 43.92 44.10 37,662 +0.12(+0.28%)
May 19, 2017 43.70 44.25 43.70 43.97 14,748 +0.32(+0.73%)
May 18, 2017 43.43 43.80 43.43 43.66 21,267 +0.21(+0.49%)
May 17, 2017 44.47 44.54 43.40 43.44 23,247 -1.74(-3.86%)
May 16, 2017 45.36 45.36 44.92 45.19 26,559 -0.04(-0.10%)
May 15, 2017 44.77 45.29 44.77 45.23 28,857 +0.58(+1.29%)
May 12, 2017 44.74 44.74 44.48 44.66 14,977 -0.26(-0.57%)
May 11, 2017 45.06 45.06 44.51 44.91 27,361 -0.28(-0.63%)
May 10, 2017 45.06 45.21 44.94 45.20 8,695 +0.02(+0.04%)
May 09, 2017 45.20 45.36 45.14 45.18 12,022 +0.10(+0.22%)
May 08, 2017 45.31 45.31 45.00 45.08 21,757 -0.22(-0.49%)
May 05, 2017 45.36 45.37 45.14 45.30 13,234 -0.12(-0.27%)
May 04, 2017 45.69 45.69 45.31 45.43 6,045 -0.06(-0.14%)
May 03, 2017 45.14 45.51 45.14 45.49 27,378 +0.24(+0.53%)
May 02, 2017 45.23 45.26 44.95 45.25 26,424 +0.06(+0.14%)
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.