Indicators

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

115.93 +0.71 (+0.62%)

Official Closing Price Updated: 4:10 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 31, 2022	99.74	101.99		101.96	74,684	+1.87(+1.87%)
Jan 28, 2022	98.39	100.12	96.77	100.09	109,965	+1.47(+1.49%)
Jan 27, 2022	99.52	100.55	98.00	98.62	78,735	+0.46(+0.47%)
Jan 26, 2022	99.58	100.06	97.20	98.17	69,801	+0.13(+0.14%)
Jan 25, 2022	96.90	98.59	95.45	98.03	277,032	-0.59(-0.60%)
Jan 24, 2022	96.90	98.63	94.20	98.62	204,230	-0.28(-0.28%)
Jan 21, 2022	99.80	100.22	98.35	98.90	84,008	-1.60(-1.59%)
Jan 20, 2022	100.36	102.61	100.32	100.50	70,520	+0.80(+0.80%)
Jan 19, 2022	102.03	102.03	99.70	99.70	94,659	-0.74(-0.74%)
Jan 18, 2022	102.48	102.48	99.55	100.44	135,672	-4.12(-3.94%)
Jan 14, 2022				104.56	0	-1.73(-1.63%)
Jan 13, 2022	108.02	108.10	105.93	106.29	129,421	-1.11(-1.03%)
Jan 12, 2022	109.22	109.30	107.15	107.40	212,125	-1.71(-1.57%)
Jan 11, 2022	107.82	109.22	107.26	109.11	131,033	+1.43(+1.33%)
Jan 10, 2022	108.05	108.12	106.31	107.68	107,501	-0.17(-0.16%)
Jan 07, 2022	107.64	108.20	106.74	107.86	50,888	+0.65(+0.60%)
Jan 06, 2022	107.28	107.42	105.19	107.21	63,451	+1.06(+1.00%)
Jan 05, 2022	108.78	108.79	106.08	106.15	83,078	-1.97(-1.82%)
Jan 04, 2022	107.07	108.84	107.07	108.12	106,929	+2.08(+1.96%)

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.