Indicators

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

115.33 -0.91 (-0.78%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.94	56.74	55.92	56.73	19,198	+0.13(+0.23%)
May 28, 2020	57.51	57.51	56.46	56.60	42,369	-0.62(-1.09%)
May 27, 2020	57.23	57.26	56.42	57.22	45,870	+1.59(+2.87%)
May 26, 2020	54.70	55.94	54.70	55.63	42,792	+2.28(+4.28%)
May 22, 2020	53.13	53.35	52.76	53.35	335,752	+0.13(+0.25%)
May 21, 2020	53.68	53.73	52.98	53.21	691,844	-0.61(-1.13%)
May 20, 2020	53.51	54.12	53.51	53.82	17,302	+1.03(+1.95%)
May 19, 2020	53.91	54.27	52.79	52.79	45,515	-1.68(-3.08%)
May 18, 2020	53.49	54.80	53.49	54.47	10,382	+2.36(+4.54%)
May 15, 2020	51.91	52.40	51.87	52.11	15,423	-0.06(-0.11%)
May 14, 2020	50.86	52.17	50.56	52.16	15,629	+0.50(+0.97%)
May 13, 2020	52.37	52.37	51.08	51.66	22,579	-1.12(-2.13%)
May 12, 2020	54.55	54.55	52.65	52.78	17,770	-1.46(-2.70%)
May 11, 2020	53.56	54.67	53.49	54.25	75,864	-0.02(-0.03%)
May 08, 2020	54.17	54.27	53.94	54.27	7,226	+1.07(+2.02%)
May 07, 2020	52.67	54.05	52.67	53.19	18,910	+1.32(+2.54%)
May 06, 2020	52.51	52.51	51.86	51.88	9,818	-0.80(-1.51%)
May 05, 2020	52.69	53.29	52.63	52.67	10,093	+0.89(+1.72%)
May 04, 2020	51.44	51.86	50.95	51.78	6,672	-0.14(-0.27%)

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.