Skip to main content

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

115.93 +0.71 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 43.45 43.45 43.45 0 +0.07(+0.16%)
Dec 29, 2016 43.70 43.70 43.24 43.38 20,289 -0.29(-0.66%)
Dec 28, 2016 44.29 44.29 43.67 43.67 10,473 -0.54(-1.21%)
Dec 27, 2016 44.32 44.32 44.15 44.21 31,305 +0.07(+0.16%)
Dec 23, 2016 44.14 44.14 44.14 0 +0.14(+0.32%)
Dec 22, 2016 44.40 44.40 43.91 44.00 35,979 -0.34(-0.77%)
Dec 21, 2016 44.63 44.63 44.26 44.34 173,660 -0.29(-0.66%)
Dec 20, 2016 44.53 44.65 44.33 44.63 60,530 +0.59(+1.33%)
Dec 19, 2016 44.03 44.15 43.71 44.05 40,568 +0.03(+0.06%)
Dec 16, 2016 44.58 44.63 43.97 44.02 23,905 -0.43(-0.96%)
Dec 15, 2016 44.40 44.80 44.22 44.45 138,185 +0.32(+0.73%)
Dec 14, 2016 44.14 44.72 44.02 44.13 33,375 -0.13(-0.30%)
Dec 13, 2016 44.37 44.53 44.06 44.26 131,359 -0.02(-0.04%)
Dec 12, 2016 44.70 44.75 44.14 44.28 451,090 -0.43(-0.96%)
Dec 09, 2016 44.79 44.79 44.49 44.70 47,913 -0.02(-0.04%)
Dec 08, 2016 44.42 44.82 44.17 44.72 123,685 +0.51(+1.15%)
Dec 07, 2016 44.09 44.28 43.82 44.21 59,078 +0.35(+0.80%)
Dec 06, 2016 43.65 43.87 43.33 43.86 129,258 +0.37(+0.84%)
Dec 05, 2016 43.57 43.73 43.29 43.50 89,739 +0.55(+1.28%)
Dec 02, 2016 43.25 43.25 42.78 42.95 36,191 -0.38(-0.87%)
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.