Skip to main content

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

115.22 -0.11 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 44.32 44.32 43.56 43.99 41,066 -0.26(-0.60%)
May 30, 2017 44.47 44.47 44.23 44.25 21,245 -0.46(-1.03%)
May 26, 2017 44.60 44.75 44.52 44.71 12,618 +0.04(+0.10%)
May 25, 2017 44.44 44.82 44.44 44.67 18,476 +0.35(+0.80%)
May 24, 2017 44.31 44.37 44.15 44.31 19,742 +0.08(+0.18%)
May 23, 2017 44.02 44.38 43.62 44.23 28,938 +0.27(+0.62%)
May 22, 2017 44.03 44.12 43.79 43.96 37,780 +0.12(+0.28%)
May 19, 2017 43.56 44.11 43.56 43.84 14,794 +0.32(+0.73%)
May 18, 2017 43.29 43.66 43.29 43.52 21,334 +0.21(+0.49%)
May 17, 2017 44.33 44.40 43.26 43.31 23,320 -1.74(-3.86%)
May 16, 2017 45.22 45.22 44.78 45.05 26,642 -0.04(-0.10%)
May 15, 2017 44.63 45.15 44.63 45.09 28,948 +0.57(+1.29%)
May 12, 2017 44.60 44.60 44.34 44.52 15,024 -0.26(-0.57%)
May 11, 2017 44.92 44.92 44.38 44.77 27,447 -0.28(-0.63%)
May 10, 2017 44.92 45.07 44.80 45.06 8,722 +0.02(+0.04%)
May 09, 2017 45.06 45.22 45.00 45.04 12,060 +0.10(+0.22%)
May 08, 2017 45.17 45.17 44.86 44.94 21,826 -0.22(-0.49%)
May 05, 2017 45.22 45.23 45.00 45.16 13,275 -0.12(-0.27%)
May 04, 2017 45.54 45.54 45.17 45.28 6,064 -0.06(-0.14%)
May 03, 2017 45.00 45.36 45.00 45.35 27,464 +0.24(+0.53%)
May 02, 2017 45.09 45.12 44.81 45.11 26,506 +0.06(+0.14%)
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.