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 (%)
Feb 28, 2019 56.18 56.35 55.93 56.06 30,804 -0.13(-0.23%)
Feb 27, 2019 56.03 56.32 55.94 56.19 27,399 +0.13(+0.23%)
Feb 26, 2019 55.90 56.41 55.90 56.06 35,913 +0.02(+0.03%)
Feb 25, 2019 56.27 56.70 56.02 56.04 25,181 +0.13(+0.23%)
Feb 22, 2019 55.54 55.92 55.54 55.92 14,434 +0.37(+0.67%)
Feb 21, 2019 55.76 55.81 55.42 55.54 82,876 -0.31(-0.55%)
Feb 20, 2019 55.73 55.88 55.46 55.85 17,436 -0.02(-0.03%)
Feb 19, 2019 55.32 55.99 55.23 55.87 55,797 +0.36(+0.65%)
Feb 15, 2019 55.06 55.52 55.06 55.51 22,698 +0.74(+1.36%)
Feb 14, 2019 54.98 55.09 54.51 54.76 67,161 -0.55(-1.00%)
Feb 13, 2019 55.54 55.84 55.31 55.32 35,303 +0.05(+0.10%)
Feb 12, 2019 54.92 55.60 54.92 55.26 135,329 +0.71(+1.30%)
Feb 11, 2019 54.74 54.74 54.45 54.55 38,467 -0.02(-0.03%)
Feb 08, 2019 54.48 54.57 53.96 54.57 30,851 -0.16(-0.30%)
Feb 07, 2019 55.07 55.07 54.29 54.74 36,139 -0.47(-0.85%)
Feb 06, 2019 55.33 55.52 55.02 55.21 31,199 -0.26(-0.47%)
Feb 05, 2019 55.64 55.66 55.13 55.47 37,642 -0.13(-0.23%)
Feb 04, 2019 55.41 55.60 54.84 55.60 37,224 +0.29(+0.52%)
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.