Indicators

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

115.93 UNCHANGED

Streaming Delayed Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jul 29, 2022	88.23	89.75	88.23	89.44	62,267	+1.14(+1.29%)
Jul 28, 2022	86.43	88.36	86.00	88.30	21,165	+1.98(+2.29%)
Jul 27, 2022	85.63	86.85	85.25	86.33	22,480	+1.09(+1.28%)
Jul 26, 2022	86.12	86.33	85.09	85.24	23,871	-1.27(-1.47%)
Jul 25, 2022	86.95	86.95	86.03	86.51	14,940	+0.09(+0.10%)
Jul 22, 2022	87.01	87.20	85.96	86.42	73,617	-0.41(-0.48%)
Jul 21, 2022	85.33	86.84	85.33	86.84	53,839	+1.13(+1.32%)
Jul 20, 2022	84.79	85.87	84.79	85.71	18,826	+0.93(+1.10%)
Jul 19, 2022	82.71	84.97	82.50	84.78	37,911	+3.12(+3.82%)
Jul 18, 2022	82.75	83.47	81.38	81.66	9,162	+0.18(+0.22%)
Jul 15, 2022	79.76	82.01	79.76	81.47	61,604	+2.66(+3.37%)
Jul 14, 2022	78.76	78.96	77.69	78.81	38,935	-1.27(-1.59%)
Jul 13, 2022	79.82	80.45	79.14	80.08	25,885	-0.55(-0.68%)
Jul 12, 2022	80.56	82.13	80.41	80.63	12,041	-0.28(-0.35%)
Jul 11, 2022	81.08	81.33	80.56	80.91	63,788	-1.06(-1.29%)
Jul 08, 2022	82.35	82.68	81.58	81.97	9,467	-0.35(-0.42%)
Jul 07, 2022	81.49	82.47	81.49	82.32	20,205	+1.37(+1.69%)
Jul 06, 2022	81.67	81.67	80.45	80.95	42,001	-0.91(-1.11%)
Jul 05, 2022	80.08	81.86	79.18	81.86	23,239	+0.51(+0.63%)

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.