Indicators

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

115.11 -1.06 (-0.91%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 29, 2023	108.64	108.72	107.41	107.86	6,302	-0.57(-0.52%)
Dec 28, 2023	108.14	108.62	108.00	108.42	16,303	+0.23(+0.21%)
Dec 27, 2023	107.26	108.19	107.26	108.19	7,529	+1.19(+1.12%)
Dec 26, 2023	106.64	107.25	106.63	107.00	10,028	+0.11(+0.10%)
Dec 22, 2023	106.79	107.05	106.42	106.89	13,272	+1.09(+1.03%)
Dec 21, 2023	105.14	105.87	104.96	105.81	22,013	+1.37(+1.31%)
Dec 20, 2023	105.57	106.48	104.44	104.44	26,874	-1.32(-1.25%)
Dec 19, 2023	104.81	105.99	104.81	105.76	25,585	+1.01(+0.97%)
Dec 18, 2023	104.38	105.11	104.35	104.75	31,031	+0.23(+0.22%)
Dec 15, 2023	104.76	104.79	104.07	104.52	9,843	-0.83(-0.79%)
Dec 14, 2023	104.04	105.65	104.04	105.36	67,959	+2.52(+2.45%)
Dec 13, 2023	101.18	102.94	101.11	102.83	20,106	+1.89(+1.88%)
Dec 12, 2023	100.57	101.01	100.21	100.94	41,250	+0.69(+0.68%)
Dec 11, 2023	99.51	100.34	99.51	100.25	23,936	+0.34(+0.34%)
Dec 08, 2023	98.42	99.92	98.38	99.91	6,851	+1.52(+1.54%)
Dec 07, 2023	98.42	98.69	98.27	98.40	57,212	+0.14(+0.14%)
Dec 06, 2023	99.69	100.03	98.25	98.25	6,755	-0.99(-0.99%)
Dec 05, 2023	99.24	99.31	98.86	99.24	17,648	-0.55(-0.55%)
Dec 04, 2023	99.04	99.99	99.02	99.79	14,170	+0.75(+0.75%)

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.