Skip to main content

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

115.22 -0.11 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.54 58.54 58.54 0 +1.18(+2.06%)
Mar 28, 2018 57.54 57.85 56.62 57.36 62,683 -0.20(-0.34%)
Mar 27, 2018 59.06 59.20 57.17 57.55 248,974 -1.22(-2.07%)
Mar 26, 2018 57.89 58.86 57.46 58.77 100,838 +1.91(+3.37%)
Mar 23, 2018 58.77 58.90 56.84 56.86 68,014 -1.84(-3.14%)
Mar 22, 2018 60.45 60.54 58.60 58.70 74,440 -2.29(-3.76%)
Mar 21, 2018 61.10 61.73 60.82 60.99 58,101 -0.12(-0.19%)
Mar 20, 2018 60.94 61.46 60.94 61.11 341,725 +0.34(+0.56%)
Mar 19, 2018 61.28 61.38 60.16 60.77 106,396 -0.62(-1.02%)
Mar 16, 2018 61.07 61.72 61.07 61.39 79,194 +0.31(+0.51%)
Mar 15, 2018 61.41 61.41 60.85 61.08 82,715 -0.11(-0.18%)
Mar 14, 2018 61.91 61.91 61.05 61.19 266,941 -0.56(-0.91%)
Mar 13, 2018 62.87 62.87 61.66 61.75 159,815 -0.95(-1.52%)
Mar 12, 2018 62.73 62.97 62.45 62.71 431,973 +0.08(+0.13%)
Mar 09, 2018 61.57 62.66 61.57 62.63 173,540 +1.57(+2.57%)
Mar 08, 2018 60.86 61.19 60.31 61.05 580,455 +0.41(+0.68%)
Mar 07, 2018 60.80 60.64 46,022 +0.09(+0.15%)
Mar 06, 2018 59.98 60.56 59.55 60.56 31,409 +0.90(+1.51%)
Mar 05, 2018 58.37 59.91 58.37 59.65 40,503 +0.95(+1.63%)
Mar 02, 2018 57.91 58.82 57.48 58.70 32,107 +0.37(+0.63%)
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.