Skip to main content

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

115.74 -0.19 (-0.16%)
Streaming Delayed Price Updated: 10:58 AM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2018 59.00 59.00 59.00 0 +0.06(+0.11%)
Aug 30, 2018 59.00 59.12 58.85 58.94 62,271 -0.31(-0.51%)
Aug 29, 2018 59.24 59.39 58.94 59.25 212,613 +0.10(+0.17%)
Aug 28, 2018 59.33 59.54 59.12 59.15 67,286 -0.04(-0.06%)
Aug 27, 2018 58.43 59.45 58.43 59.18 90,708 +0.84(+1.45%)
Aug 24, 2018 58.15 58.46 58.14 58.34 80,579 +0.31(+0.54%)
Aug 23, 2018 58.32 58.41 57.94 58.03 24,680 -0.35(-0.60%)
Aug 22, 2018 57.94 58.49 57.94 58.38 25,617 +0.22(+0.37%)
Aug 21, 2018 58.03 58.50 57.82 58.16 80,462 -0.41(-0.70%)
Aug 20, 2018 58.46 58.73 58.46 58.57 699,398 +0.21(+0.35%)
Aug 17, 2018 58.21 58.45 58.07 58.37 22,624 +0.15(+0.26%)
Aug 16, 2018 58.05 58.49 58.03 58.21 24,052 +0.52(+0.90%)
Aug 15, 2018 57.64 57.96 57.46 57.69 54,940 -0.31(-0.54%)
Aug 14, 2018 57.50 58.07 57.50 58.01 21,869 +0.65(+1.13%)
Aug 13, 2018 57.94 58.05 57.36 57.36 18,011 -0.49(-0.85%)
Aug 10, 2018 57.76 57.97 57.49 57.85 35,330 -0.38(-0.65%)
Aug 09, 2018 58.37 58.56 58.22 58.23 31,349 -0.11(-0.18%)
Aug 08, 2018 58.54 58.54 58.30 58.34 24,677 -0.22(-0.37%)
Aug 07, 2018 58.38 59.07 58.38 58.55 162,228 +0.37(+0.63%)
Aug 06, 2018 58.12 58.29 57.98 58.19 278,275 +0.09(+0.15%)
Aug 03, 2018 58.28 58.34 57.94 58.10 16,271 -0.07(-0.12%)
Aug 02, 2018 58.07 58.36 57.88 58.17 41,523 -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.