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 59.78 59.93 59.29 59.55 15,950 -0.36(-0.59%)
Jul 30, 2019 59.78 59.96 59.57 59.90 11,756 -0.09(-0.15%)
Jul 29, 2019 60.60 60.60 59.99 59.99 10,859 -0.68(-1.11%)
Jul 26, 2019 60.36 60.71 60.36 60.67 8,978 +0.37(+0.61%)
Jul 25, 2019 60.68 60.70 60.09 60.30 14,199 -0.34(-0.56%)
Jul 24, 2019 60.53 60.67 59.94 60.64 43,428 -0.14(-0.23%)
Jul 23, 2019 60.50 60.85 60.42 60.78 52,530 +0.46(+0.76%)
Jul 22, 2019 60.10 60.42 59.89 60.32 22,804 +0.15(+0.24%)
Jul 19, 2019 60.33 60.70 60.18 60.18 21,460 -0.09(-0.15%)
Jul 18, 2019 59.66 60.39 59.66 60.27 69,385 +0.59(+0.99%)
Jul 17, 2019 60.04 60.04 59.65 59.67 23,635 -0.50(-0.83%)
Jul 16, 2019 60.20 60.54 60.04 60.18 34,673 +0.31(+0.52%)
Jul 15, 2019 60.30 60.30 59.76 59.87 41,467 -0.37(-0.62%)
Jul 12, 2019 59.89 60.27 59.87 60.24 42,045 +0.47(+0.78%)
Jul 11, 2019 58.91 59.77 58.91 59.77 19,175 +0.92(+1.57%)
Jul 10, 2019 59.03 59.31 58.78 58.85 9,595 -0.21(-0.35%)
Jul 09, 2019 58.35 59.06 58.35 59.06 17,706 +0.42(+0.71%)
Jul 08, 2019 59.02 59.05 58.50 58.64 16,930 -0.68(-1.14%)
Jul 05, 2019 58.97 59.35 58.97 59.32 45,111 +0.47(+0.81%)
Jul 03, 2019 58.59 58.90 58.52 58.84 10,839 +0.42(+0.72%)
Jul 02, 2019 58.03 58.42 57.87 58.42 26,335 +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.