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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.11 46.18 45.48 45.81 106,297 -0.81(-1.73%)
Feb 27, 2017 46.36 46.63 46.23 46.62 35,906 +0.25(+0.53%)
Feb 24, 2017 46.24 46.46 46.16 46.38 161,419 -0.35(-0.75%)
Feb 23, 2017 47.04 47.04 46.46 46.73 49,330 -0.18(-0.37%)
Feb 22, 2017 46.72 47.04 46.72 46.90 146,585 -0.01(-0.02%)
Feb 21, 2017 47.07 47.20 46.91 46.91 241,568 +0.05(+0.11%)
Feb 17, 2017 46.86 46.86 46.86 0 -0.03(-0.06%)
Feb 16, 2017 47.19 47.19 46.69 46.89 53,216 -0.30(-0.63%)
Feb 15, 2017 46.91 47.26 46.75 47.18 115,140 +0.45(+0.96%)
Feb 14, 2017 46.46 46.83 46.31 46.74 52,240 +0.29(+0.62%)
Feb 13, 2017 46.26 46.60 46.13 46.45 391,220 +0.62(+1.36%)
Feb 10, 2017 46.09 46.09 45.74 45.82 51,642 -0.02(-0.04%)
Feb 09, 2017 45.27 45.95 45.26 45.84 189,959 +0.72(+1.60%)
Feb 08, 2017 45.66 45.66 44.94 45.12 31,462 -0.58(-1.27%)
Feb 07, 2017 45.78 45.95 45.67 45.70 138,482 +0.08(+0.17%)
Feb 06, 2017 45.54 45.79 45.45 45.62 112,142 -0.04(-0.08%)
Feb 03, 2017 45.25 45.75 45.25 45.66 439,529 +0.93(+2.08%)
Feb 02, 2017 45.04 45.23 44.54 44.73 48,096 -0.75(-1.64%)
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.