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 58.53 58.53 58.53 0 +1.18(+2.06%)
Mar 28, 2018 57.54 57.84 56.61 57.35 62,692 -0.20(-0.34%)
Mar 27, 2018 59.05 59.19 57.16 57.54 249,010 -1.22(-2.07%)
Mar 26, 2018 57.88 58.85 57.46 58.76 100,852 +1.91(+3.37%)
Mar 23, 2018 58.76 58.89 56.83 56.85 68,023 -1.84(-3.14%)
Mar 22, 2018 60.44 60.53 58.59 58.69 74,450 -2.29(-3.76%)
Mar 21, 2018 61.09 61.72 60.81 60.98 58,110 -0.12(-0.19%)
Mar 20, 2018 60.93 61.45 60.93 61.10 341,775 +0.34(+0.56%)
Mar 19, 2018 61.27 61.37 60.15 60.76 106,412 -0.62(-1.02%)
Mar 16, 2018 61.06 61.71 61.06 61.39 79,205 +0.31(+0.51%)
Mar 15, 2018 61.40 61.40 60.84 61.07 82,727 -0.11(-0.17%)
Mar 14, 2018 61.90 61.90 61.05 61.18 266,980 -0.56(-0.91%)
Mar 13, 2018 62.86 62.86 61.66 61.74 159,838 -0.95(-1.52%)
Mar 12, 2018 62.72 62.96 62.44 62.70 432,035 +0.08(+0.13%)
Mar 09, 2018 61.56 62.65 61.56 62.62 173,565 +1.57(+2.57%)
Mar 08, 2018 60.85 61.18 60.30 61.05 580,539 +0.41(+0.68%)
Mar 07, 2018 60.80 60.64 46,028 +0.09(+0.15%)
Mar 06, 2018 59.97 60.55 59.54 60.55 31,413 +0.90(+1.51%)
Mar 05, 2018 58.36 59.90 58.36 59.65 40,509 +0.95(+1.63%)
Mar 02, 2018 57.91 58.81 57.47 58.69 32,112 +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.