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 (%)
Jul 31, 2019 59.77 59.92 59.28 59.54 15,952 -0.36(-0.59%)
Jul 30, 2019 59.77 59.95 59.56 59.89 11,758 -0.09(-0.15%)
Jul 29, 2019 60.59 60.59 59.99 59.99 10,861 -0.68(-1.11%)
Jul 26, 2019 60.35 60.70 60.35 60.66 8,979 +0.37(+0.61%)
Jul 25, 2019 60.67 60.70 60.09 60.30 14,201 -0.34(-0.56%)
Jul 24, 2019 60.52 60.66 59.93 60.63 43,435 -0.14(-0.23%)
Jul 23, 2019 60.49 60.84 60.41 60.77 52,537 +0.46(+0.76%)
Jul 22, 2019 60.09 60.41 59.88 60.31 22,807 +0.15(+0.24%)
Jul 19, 2019 60.32 60.69 60.17 60.17 21,464 -0.09(-0.15%)
Jul 18, 2019 59.65 60.38 59.65 60.26 69,395 +0.59(+0.99%)
Jul 17, 2019 60.03 60.03 59.64 59.67 23,638 -0.50(-0.83%)
Jul 16, 2019 60.20 60.53 60.03 60.17 34,678 +0.31(+0.52%)
Jul 15, 2019 60.30 60.30 59.75 59.86 41,473 -0.37(-0.62%)
Jul 12, 2019 59.88 60.26 59.86 60.23 42,052 +0.47(+0.78%)
Jul 11, 2019 58.90 59.77 58.90 59.77 19,178 +0.92(+1.57%)
Jul 10, 2019 59.02 59.30 58.77 58.84 9,596 -0.21(-0.35%)
Jul 09, 2019 58.34 59.05 58.34 59.05 17,708 +0.42(+0.71%)
Jul 08, 2019 59.01 59.04 58.49 58.63 16,932 -0.68(-1.14%)
Jul 05, 2019 58.96 59.34 58.96 59.31 45,118 +0.47(+0.81%)
Jul 03, 2019 58.58 58.89 58.51 58.83 10,841 +0.42(+0.72%)
Jul 02, 2019 58.02 58.41 57.87 58.41 26,339 +0.17(+0.30%)
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.