Skip to main content

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

116.36 +0.43 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 59.19 59.19 58.75 59.06 7,578 -0.30(-0.50%)
Oct 30, 2019 59.19 59.49 58.89 59.36 19,037 +0.38(+0.64%)
Oct 29, 2019 58.85 59.25 58.85 58.98 23,466 +0.00(+0.00%)
Oct 28, 2019 58.67 59.04 58.67 58.98 15,138 +0.62(+1.07%)
Oct 25, 2019 58.38 58.50 58.30 58.36 18,329 -0.01(-0.02%)
Oct 24, 2019 58.43 58.43 58.12 58.37 13,334 +0.10(+0.17%)
Oct 23, 2019 58.08 58.28 57.92 58.27 11,036 +0.28(+0.49%)
Oct 22, 2019 58.53 58.57 57.96 57.98 13,499 -0.37(-0.64%)
Oct 21, 2019 58.55 58.55 58.30 58.36 13,604 +0.06(+0.11%)
Oct 18, 2019 58.02 58.42 58.02 58.29 16,584 +0.27(+0.47%)
Oct 17, 2019 58.13 58.13 57.92 58.02 18,456 +0.34(+0.58%)
Oct 16, 2019 57.80 57.82 57.55 57.68 10,997 -0.28(-0.48%)
Oct 15, 2019 57.51 58.18 57.43 57.96 72,218 +0.53(+0.93%)
Oct 14, 2019 57.16 57.56 57.16 57.43 442,263 +0.08(+0.14%)
Oct 11, 2019 57.66 57.81 57.35 57.35 48,661 +0.51(+0.90%)
Oct 10, 2019 56.34 57.04 56.34 56.83 401,850 +0.67(+1.19%)
Oct 09, 2019 56.00 56.36 56.00 56.17 16,511 +0.48(+0.86%)
Oct 08, 2019 55.92 56.08 55.59 55.69 20,951 -0.71(-1.27%)
Oct 07, 2019 56.39 56.68 56.26 56.40 18,852 -0.13(-0.23%)
Oct 04, 2019 55.59 56.53 55.55 56.53 34,477 +1.22(+2.20%)
Oct 03, 2019 55.34 55.43 54.73 55.31 52,884 +0.07(+0.13%)
Oct 02, 2019 56.22 56.22 55.20 55.24 38,843 -1.33(-2.35%)
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.