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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 54.76 54.99 54.45 54.98 33,514 -0.02(-0.03%)
Jan 30, 2019 54.76 55.28 54.68 55.00 49,841 +0.05(+0.10%)
Jan 29, 2019 55.21 55.21 54.75 54.94 130,292 -0.29(-0.53%)
Jan 28, 2019 54.91 55.25 54.80 55.23 137,643 -0.17(-0.31%)
Jan 25, 2019 55.27 55.54 55.19 55.41 128,475 +0.49(+0.89%)
Jan 24, 2019 54.78 55.18 54.75 54.92 20,518 -0.05(-0.08%)
Jan 23, 2019 55.28 55.28 54.39 54.96 54,709 -0.10(-0.18%)
Jan 22, 2019 55.39 55.46 54.71 55.06 42,628 -0.70(-1.25%)
Jan 18, 2019 55.14 55.79 54.88 55.76 68,534 +0.97(+1.77%)
Jan 17, 2019 54.50 55.12 54.25 54.79 90,895 -0.09(-0.17%)
Jan 16, 2019 53.95 55.09 53.86 54.88 78,953 +1.79(+3.37%)
Jan 15, 2019 52.54 53.10 52.37 53.09 35,991 +0.45(+0.86%)
Jan 14, 2019 52.11 52.83 52.11 52.64 27,546 +0.03(+0.05%)
Jan 11, 2019 52.15 52.68 51.99 52.61 27,546 +0.20(+0.38%)
Jan 10, 2019 52.12 52.53 51.99 52.41 90,160 +0.05(+0.09%)
Jan 09, 2019 52.30 52.57 52.12 52.37 78,005 +0.29(+0.56%)
Jan 08, 2019 52.41 52.50 51.50 52.08 43,500 +0.17(+0.33%)
Jan 07, 2019 51.86 52.39 51.49 51.90 39,167 -0.15(-0.28%)
Jan 04, 2019 50.95 52.20 50.95 52.05 17,188 +1.83(+3.65%)
Jan 03, 2019 50.91 51.15 50.22 50.22 51,315 -1.02(-1.98%)
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.