Skip to main content

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

116.58 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 59.18 59.18 58.74 59.05 7,579 -0.30(-0.50%)
Oct 30, 2019 59.18 59.48 58.88 59.35 19,040 +0.38(+0.64%)
Oct 29, 2019 58.84 59.25 58.84 58.97 23,469 +0.00(+0.00%)
Oct 28, 2019 58.66 59.03 58.66 58.97 15,140 +0.62(+1.07%)
Oct 25, 2019 58.38 58.49 58.29 58.35 18,332 -0.01(-0.02%)
Oct 24, 2019 58.42 58.42 58.11 58.36 13,336 +0.10(+0.17%)
Oct 23, 2019 58.07 58.27 57.91 58.26 11,037 +0.28(+0.49%)
Oct 22, 2019 58.52 58.56 57.95 57.98 13,501 -0.37(-0.64%)
Oct 21, 2019 58.54 58.54 58.29 58.35 13,606 +0.06(+0.11%)
Oct 18, 2019 58.01 58.41 58.01 58.28 16,586 +0.27(+0.47%)
Oct 17, 2019 58.12 58.12 57.91 58.01 18,459 +0.34(+0.58%)
Oct 16, 2019 57.79 57.82 57.54 57.67 10,999 -0.28(-0.48%)
Oct 15, 2019 57.50 58.17 57.42 57.95 72,228 +0.53(+0.93%)
Oct 14, 2019 57.16 57.55 57.16 57.42 442,327 +0.08(+0.14%)
Oct 11, 2019 57.65 57.80 57.34 57.34 48,668 +0.51(+0.90%)
Oct 10, 2019 56.33 57.03 56.33 56.83 401,909 +0.67(+1.19%)
Oct 09, 2019 55.99 56.35 55.99 56.16 16,513 +0.48(+0.86%)
Oct 08, 2019 55.91 56.07 55.58 55.68 20,954 -0.71(-1.27%)
Oct 07, 2019 56.39 56.67 56.25 56.40 18,855 -0.13(-0.23%)
Oct 04, 2019 55.58 56.52 55.54 56.52 34,482 +1.22(+2.20%)
Oct 03, 2019 55.33 55.42 54.72 55.31 52,892 +0.07(+0.13%)
Oct 02, 2019 56.21 56.21 55.20 55.23 38,849 -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.