Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	62.64	62.86	62.53	62.65	1,963	-0.09(-0.15%)
Nov 27, 2019	62.96	62.98	62.55	62.75	15,383	-0.08(-0.13%)
Nov 26, 2019	63.08	63.08	62.62	62.83	23,720	-0.21(-0.33%)
Nov 25, 2019	62.34	63.08	62.34	63.04	38,273	+0.86(+1.39%)
Nov 22, 2019	61.82	62.21	61.81	62.18	29,785	+0.40(+0.65%)
Nov 21, 2019	62.60	62.60	61.77	61.78	77,790	+0.01(+0.02%)
Nov 20, 2019	61.29	61.81	61.29	61.77	46,817	+0.10(+0.16%)
Nov 19, 2019	61.32	61.75	61.28	61.66	16,388	+0.40(+0.66%)
Nov 18, 2019	61.00	61.28	60.93	61.26	25,875	+0.09(+0.15%)
Nov 15, 2019	61.16	61.25	61.04	61.17	21,493	+0.33(+0.54%)
Nov 14, 2019	60.44	60.85	60.43	60.84	11,255	+0.32(+0.53%)
Nov 13, 2019	60.34	60.66	60.34	60.52	10,569	-0.05(-0.08%)
Nov 12, 2019	60.24	60.62	60.20	60.56	32,791	+0.32(+0.53%)
Nov 11, 2019	60.11	60.45	60.11	60.24	7,552	-0.06(-0.11%)
Nov 08, 2019	60.37	60.46	60.20	60.31	6,546	-0.02(-0.03%)
Nov 07, 2019	60.23	60.56	60.23	60.33	17,571	+0.49(+0.81%)
Nov 06, 2019	59.70	59.91	59.55	59.84	23,246	+0.07(+0.12%)
Nov 05, 2019	59.95	60.12	59.63	59.77	14,667	-0.04(-0.06%)
Nov 04, 2019	59.77	60.01	59.62	59.80	57,138	+0.32(+0.54%)

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.