Indicators

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

114.77 -0.56 (-0.49%)

Streaming Delayed Price Updated: 2:33 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2017	45.26	45.42	45.00	45.30	48,063	+0.04(+0.08%)
Jan 30, 2017	45.30	45.30	44.80	45.26	44,716	-0.25(-0.56%)
Jan 27, 2017	45.70	45.70	45.42	45.52	31,629	-0.15(-0.33%)
Jan 26, 2017	45.49	45.79	45.43	45.67	26,956	+0.25(+0.54%)
Jan 25, 2017	45.09	45.45	44.89	45.42	166,562	+0.77(+1.73%)
Jan 24, 2017	44.25	44.88	44.21	44.65	53,604	+0.54(+1.23%)
Jan 23, 2017	44.10	44.24	43.79	44.10	11,409	-0.05(-0.12%)
Jan 20, 2017	44.12	44.23	43.93	44.16	34,114	+0.14(+0.32%)
Jan 19, 2017	44.22	44.22	43.91	44.02	7,987	-0.22(-0.50%)
Jan 18, 2017	43.93	44.29	43.46	44.24	31,327	+0.40(+0.90%)
Jan 17, 2017	44.76	44.76	43.81	43.84	25,655	-0.98(-2.19%)
Jan 13, 2017		44.82	44.82	44.82	0	+0.25(+0.56%)
Jan 12, 2017	44.69	44.69	44.00	44.58	23,685	-0.24(-0.54%)
Jan 11, 2017	44.57	44.82	44.39	44.82	22,628	+0.25(+0.55%)
Jan 10, 2017	44.53	44.82	44.41	44.57	13,854	+0.05(+0.12%)
Jan 09, 2017	44.75	44.75	44.34	44.52	17,868	-0.41(-0.90%)
Jan 06, 2017	44.68	45.07	44.53	44.92	29,283	+0.45(+1.01%)
Jan 05, 2017	44.59	44.80	44.04	44.47	306,712	-0.26(-0.59%)
Jan 04, 2017	43.97	44.77	43.96	44.74	26,036	+0.92(+2.10%)

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.