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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 58.25 58.31 57.64 58.08 20,734 -0.16(-0.28%)
Apr 29, 2019 57.63 58.34 57.63 58.24 24,959 +0.67(+1.17%)
Apr 26, 2019 57.36 57.59 57.11 57.57 34,399 +0.19(+0.33%)
Apr 25, 2019 56.92 57.51 56.82 57.38 44,212 +0.37(+0.65%)
Apr 24, 2019 57.17 57.17 56.78 57.00 16,888 -0.32(-0.56%)
Apr 23, 2019 57.05 57.41 56.82 57.32 27,725 +0.22(+0.38%)
Apr 22, 2019 57.28 57.28 57.00 57.10 19,743 -0.33(-0.57%)
Apr 18, 2019 57.58 57.71 57.26 57.43 44,730 -0.15(-0.27%)
Apr 17, 2019 57.13 57.65 56.98 57.59 36,029 +0.70(+1.23%)
Apr 16, 2019 56.36 56.91 56.32 56.89 71,361 +0.66(+1.18%)
Apr 15, 2019 56.64 56.70 56.15 56.22 28,829 -0.49(-0.87%)
Apr 12, 2019 56.38 56.96 56.38 56.71 130,894 +1.10(+1.98%)
Apr 11, 2019 55.72 55.86 55.43 55.61 47,525 +0.05(+0.10%)
Apr 10, 2019 55.41 55.59 55.28 55.56 25,223 +0.25(+0.46%)
Apr 09, 2019 55.57 55.57 55.19 55.30 39,371 -0.50(-0.90%)
Apr 08, 2019 55.69 55.80 55.51 55.80 11,388 +0.05(+0.08%)
Apr 05, 2019 55.80 55.87 55.66 55.76 14,287 +0.12(+0.21%)
Apr 04, 2019 55.22 55.76 55.22 55.64 19,497 +0.37(+0.68%)
Apr 03, 2019 55.32 55.60 54.97 55.27 21,594 +0.29(+0.53%)
Apr 02, 2019 54.68 55.01 54.63 54.98 39,682 +0.23(+0.42%)
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.