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 (%)
Mar 29, 2019 53.59 53.62 53.47 53.48 16,814 +0.27(+0.51%)
Mar 28, 2019 52.91 53.21 52.70 53.21 18,781 +0.40(+0.76%)
Mar 27, 2019 52.98 53.17 52.56 52.81 39,761 -0.24(-0.45%)
Mar 26, 2019 52.97 53.20 52.64 53.05 80,848 +0.53(+1.00%)
Mar 25, 2019 52.52 52.78 52.17 52.52 30,905 +0.05(+0.09%)
Mar 22, 2019 53.28 53.28 52.20 52.47 38,465 -1.36(-2.53%)
Mar 21, 2019 53.72 54.19 53.48 53.84 37,369 -0.15(-0.27%)
Mar 20, 2019 55.02 55.02 53.88 53.98 49,643 -1.18(-2.13%)
Mar 19, 2019 55.84 55.96 55.05 55.16 18,259 -0.37(-0.67%)
Mar 18, 2019 54.99 55.61 54.99 55.53 19,331 +0.66(+1.20%)
Mar 15, 2019 54.87 55.11 54.76 54.87 10,500 +0.15(+0.28%)
Mar 14, 2019 54.65 54.74 54.44 54.72 10,468 +0.13(+0.23%)
Mar 13, 2019 54.48 54.74 54.47 54.59 56,064 +0.34(+0.63%)
Mar 12, 2019 54.12 54.42 54.09 54.25 21,312 +0.23(+0.42%)
Mar 11, 2019 53.78 54.22 53.78 54.02 28,460 +0.48(+0.90%)
Mar 08, 2019 53.23 53.55 53.14 53.54 18,679 -0.28(-0.52%)
Mar 07, 2019 54.60 54.78 53.57 53.82 29,673 -0.92(-1.69%)
Mar 06, 2019 55.46 55.46 54.75 54.75 28,674 -0.66(-1.19%)
Mar 05, 2019 55.52 55.52 55.15 55.41 29,520 -0.40(-0.71%)
Mar 04, 2019 56.76 56.84 55.51 55.80 46,682 -0.75(-1.33%)
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.