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

105.82 USD -0.67 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 67.12 67.53 66.28 66.29 53,202 -0.58(-0.87%)
Feb 27, 2018 67.00 67.79 66.87 66.87 81,978 +0.01(+0.01%)
Feb 26, 2018 66.13 66.92 66.00 66.86 30,852 +1.01(+1.53%)
Feb 23, 2018 65.20 65.85 65.20 65.85 33,904 +0.89(+1.37%)
Feb 22, 2018 65.89 65.89 64.83 64.96 20,870 -0.68(-1.04%)
Feb 21, 2018 65.91 66.66 65.63 65.64 29,346 -0.30(-0.45%)
Feb 20, 2018 65.78 66.41 65.63 65.94 96,849 +0.04(+0.06%)
Feb 16, 2018 65.90 65.90 65.90 0 -0.21(-0.32%)
Feb 15, 2018 66.09 66.15 65.47 66.11 42,390 +0.49(+0.75%)
Feb 14, 2018 63.96 65.67 63.96 65.62 139,832 +1.52(+2.37%)
Feb 13, 2018 63.62 64.20 63.41 64.10 63,319 +0.21(+0.33%)
Feb 12, 2018 63.39 64.42 63.10 63.89 177,530 +1.02(+1.62%)
Feb 09, 2018 62.92 63.30 60.87 62.87 175,794 +0.79(+1.27%)
Feb 08, 2018 64.67 64.67 62.08 62.08 275,019 -2.38(-3.69%)
Feb 07, 2018 64.16 65.29 64.16 64.46 59,079 -0.06(-0.09%)
Feb 06, 2018 62.12 64.71 61.41 64.52 412,729 +0.33(+0.51%)
Feb 05, 2018 65.16 66.22 63.06 64.19 78,500 -1.81(-2.74%)
Feb 02, 2018 67.28 67.68 65.94 66.00 42,333 -1.57(-2.32%)
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.