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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 56.00 56.00 56.00 0 -0.22(-0.40%)
Dec 28, 2017 56.25 56.25 55.92 56.23 33,148 +0.18(+0.32%)
Dec 27, 2017 56.17 56.20 56.00 56.05 15,181 -0.10(-0.17%)
Dec 26, 2017 56.18 56.26 55.96 56.15 29,098 -0.16(-0.29%)
Dec 22, 2017 56.52 56.52 56.05 56.31 23,839 -0.12(-0.21%)
Dec 21, 2017 56.01 56.52 56.01 56.42 64,680 +0.56(+1.01%)
Dec 20, 2017 56.47 56.47 55.81 55.86 32,526 -0.21(-0.37%)
Dec 19, 2017 56.91 56.91 56.08 56.07 28,155 -0.22(-0.39%)
Dec 18, 2017 56.61 56.69 56.12 56.29 59,902 +0.31(+0.56%)
Dec 15, 2017 56.00 56.23 55.54 55.97 38,083 +0.52(+0.95%)
Dec 14, 2017 56.01 56.05 55.34 55.45 19,810 -0.39(-0.70%)
Dec 13, 2017 56.53 56.53 55.83 55.84 29,015 -0.67(-1.18%)
Dec 12, 2017 56.13 56.77 56.13 56.51 56,055 +0.62(+1.11%)
Dec 11, 2017 56.16 56.20 55.75 55.89 28,502 -0.15(-0.27%)
Dec 08, 2017 55.91 56.10 55.39 56.04 36,621 +0.45(+0.82%)
Dec 07, 2017 55.11 55.73 55.09 55.58 47,063 +0.38(+0.69%)
Dec 06, 2017 55.30 55.50 55.18 55.20 20,752 -0.28(-0.50%)
Dec 05, 2017 56.36 56.40 55.44 55.48 87,398 -0.64(-1.14%)
Dec 04, 2017 56.19 56.49 56.16 56.12 84,557 +0.84(+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.