Skip to main content

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

116.16 -0.72 (-0.62%)
Streaming Delayed Price Updated: 3:12 PM EDT, Jun 26, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 58.99 58.99 58.99 0 +0.06(+0.11%)
Aug 30, 2018 58.99 59.11 58.84 58.93 62,280 -0.30(-0.51%)
Aug 29, 2018 59.23 59.38 58.93 59.24 212,644 +0.10(+0.17%)
Aug 28, 2018 59.32 59.53 59.11 59.14 67,296 -0.04(-0.06%)
Aug 27, 2018 58.42 59.44 58.42 59.17 90,721 +0.84(+1.45%)
Aug 24, 2018 58.14 58.46 58.13 58.33 80,591 +0.31(+0.54%)
Aug 23, 2018 58.31 58.40 57.93 58.02 24,684 -0.35(-0.60%)
Aug 22, 2018 57.94 58.48 57.94 58.37 25,620 +0.22(+0.37%)
Aug 21, 2018 58.02 58.49 57.81 58.15 80,474 -0.41(-0.70%)
Aug 20, 2018 58.46 58.72 58.45 58.56 699,499 +0.21(+0.35%)
Aug 17, 2018 58.20 58.44 58.06 58.36 22,627 +0.15(+0.26%)
Aug 16, 2018 58.04 58.48 58.03 58.21 24,055 +0.52(+0.90%)
Aug 15, 2018 57.63 57.95 57.45 57.68 54,947 -0.31(-0.54%)
Aug 14, 2018 57.49 58.06 57.49 58.00 21,872 +0.65(+1.13%)
Aug 13, 2018 57.94 58.04 57.35 57.35 18,014 -0.49(-0.85%)
Aug 10, 2018 57.75 57.96 57.48 57.85 35,335 -0.38(-0.65%)
Aug 09, 2018 58.36 58.56 58.21 58.22 31,353 -0.11(-0.18%)
Aug 08, 2018 58.53 58.53 58.29 58.33 24,681 -0.22(-0.37%)
Aug 07, 2018 58.37 59.06 58.37 58.55 162,252 +0.37(+0.63%)
Aug 06, 2018 58.11 58.29 57.97 58.18 278,315 +0.09(+0.15%)
Aug 03, 2018 58.27 58.33 57.94 58.09 16,274 -0.07(-0.12%)
Aug 02, 2018 58.06 58.35 57.87 58.16 41,529 -0.37(-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.