Indicators

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

115.93 +0.71 (+0.62%)

Official Closing Price Updated: 6:30 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jun 28, 2019	57.94	57.94	57.46	57.66	17,081	+0.47(+0.83%)
Jun 27, 2019	56.61	57.35	56.61	57.19	35,940	+0.75(+1.33%)
Jun 26, 2019	56.92	56.95	56.44	56.44	16,361	-0.35(-0.61%)
Jun 25, 2019	57.05	57.05	56.51	56.79	15,854	-0.28(-0.49%)
Jun 24, 2019	57.54	57.83	57.07	57.07	12,047	-0.50(-0.88%)
Jun 21, 2019	57.43	58.03	57.43	57.57	15,548	+0.06(+0.11%)
Jun 20, 2019	57.64	57.64	56.92	57.51	44,423	+0.29(+0.51%)
Jun 19, 2019	57.35	57.70	57.18	57.22	9,113	+0.01(+0.02%)
Jun 18, 2019	56.57	57.56	56.57	57.21	9,506	+0.63(+1.11%)
Jun 17, 2019	57.02	57.21	56.58	56.58	5,849	-0.44(-0.78%)
Jun 14, 2019	57.23	57.23	56.70	57.02	9,230	-0.10(-0.18%)
Jun 13, 2019	57.33	57.38	57.00	57.12	50,404	-0.07(-0.13%)
Jun 12, 2019	57.76	57.76	56.99	57.20	11,062	-0.74(-1.27%)
Jun 11, 2019	58.58	58.76	57.68	57.93	12,167	-0.36(-0.62%)
Jun 10, 2019	58.09	58.62	57.98	58.30	19,058	+0.58(+1.01%)
Jun 07, 2019	57.61	57.84	57.60	57.71	13,186	+0.11(+0.19%)
Jun 06, 2019	57.16	57.79	57.00	57.61	9,902	+0.40(+0.70%)
Jun 05, 2019	56.75	57.22	56.60	57.20	27,549	+0.55(+0.96%)
Jun 04, 2019	55.68	56.69	55.68	56.66	30,882	+1.60(+2.91%)

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.