Indicators

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

115.93 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2018	50.44	50.73	50.08	50.70	185,773	+0.54(+1.08%)
Dec 28, 2018	50.32	50.73	49.86	50.16	116,039	+0.04(+0.07%)
Dec 27, 2018	48.88	50.12	48.56	50.12	100,784	+0.48(+0.96%)
Dec 26, 2018	47.72	49.64	47.02	49.64	203,855	+1.99(+4.17%)
Dec 24, 2018	48.07	48.46	47.54	47.66	140,131	-0.85(-1.75%)
Dec 21, 2018	49.50	50.10	48.46	48.51	104,325	-0.85(-1.72%)
Dec 20, 2018	49.52	50.13	49.22	49.36	188,374	-0.52(-1.05%)
Dec 19, 2018	50.38	51.21	49.68	49.89	52,517	-0.57(-1.13%)
Dec 18, 2018	50.88	51.28	50.22	50.46	66,236	-0.14(-0.28%)
Dec 17, 2018	51.04	51.60	50.40	50.60	74,674	-0.69(-1.34%)
Dec 14, 2018	51.50	52.10	51.16	51.28	106,992	-0.67(-1.28%)
Dec 13, 2018	52.66	52.66	51.83	51.95	40,678	-0.56(-1.07%)
Dec 12, 2018	52.68	53.22	52.50	52.51	52,290	+0.42(+0.80%)
Dec 11, 2018	52.92	53.09	52.05	52.10	39,568	-0.22(-0.41%)
Dec 10, 2018	52.36	52.42	51.36	52.31	97,009	-0.13(-0.24%)
Dec 07, 2018	53.34	53.99	52.23	52.44	85,349	-1.00(-1.87%)
Dec 06, 2018	52.50	53.47	52.07	53.44	89,188	-0.09(-0.17%)
Dec 04, 2018	55.56	55.56	53.33	53.53	40,510	-2.05(-3.70%)

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.