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 (%)
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.