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

115.90 +0.95 (+0.83%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 59.97 60.12 59.48 59.73 15,900 -0.36(-0.59%)
Jul 30, 2019 59.97 60.14 59.76 60.09 11,719 -0.09(-0.15%)
Jul 29, 2019 60.79 60.79 60.18 60.18 10,825 -0.68(-1.11%)
Jul 26, 2019 60.55 60.90 60.55 60.86 8,950 +0.37(+0.61%)
Jul 25, 2019 60.87 60.89 60.28 60.49 14,154 -0.34(-0.56%)
Jul 24, 2019 60.72 60.86 60.13 60.83 43,293 -0.14(-0.23%)
Jul 23, 2019 60.69 61.04 60.61 60.97 52,366 +0.46(+0.76%)
Jul 22, 2019 60.29 60.61 60.08 60.51 22,733 +0.15(+0.24%)
Jul 19, 2019 60.52 60.89 60.36 60.36 21,393 -0.09(-0.15%)
Jul 18, 2019 59.84 60.58 59.84 60.46 69,169 +0.60(+0.99%)
Jul 17, 2019 60.23 60.23 59.84 59.86 23,561 -0.50(-0.83%)
Jul 16, 2019 60.39 60.73 60.23 60.36 34,565 +0.31(+0.52%)
Jul 15, 2019 60.49 60.49 59.94 60.05 41,338 -0.38(-0.62%)
Jul 12, 2019 60.08 60.46 60.05 60.43 41,914 +0.47(+0.78%)
Jul 11, 2019 59.09 59.96 59.09 59.96 19,115 +0.93(+1.57%)
Jul 10, 2019 59.21 59.50 58.96 59.04 9,565 -0.21(-0.35%)
Jul 09, 2019 58.53 59.25 58.53 59.25 17,651 +0.42(+0.71%)
Jul 08, 2019 59.20 59.24 58.68 58.83 16,877 -0.68(-1.14%)
Jul 05, 2019 59.16 59.53 59.16 59.50 44,970 +0.48(+0.81%)
Jul 03, 2019 58.77 59.09 58.71 59.03 10,806 +0.42(+0.72%)
Jul 02, 2019 58.21 58.61 58.06 58.61 26,253 +0.17(+0.30%)
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.