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 (%)
Jul 31, 2018 58.86 58.86 58.25 58.71 55,857 +0.07(+0.12%)
Jul 30, 2018 59.79 59.80 58.60 58.64 31,841 -1.08(-1.81%)
Jul 27, 2018 60.04 60.08 59.47 59.72 19,779 -0.38(-0.63%)
Jul 26, 2018 60.42 60.55 60.10 60.10 33,925 -0.14(-0.24%)
Jul 25, 2018 60.21 60.33 59.79 60.24 117,649 +0.01(+0.01%)
Jul 24, 2018 60.44 60.71 60.06 60.23 84,586 +0.09(+0.14%)
Jul 23, 2018 59.56 60.18 59.56 60.15 29,465 +0.56(+0.94%)
Jul 20, 2018 59.44 59.68 59.22 59.58 136,521 -0.05(-0.08%)
Jul 19, 2018 60.30 60.35 59.54 59.63 78,948 -0.84(-1.38%)
Jul 18, 2018 59.80 60.48 59.80 60.47 93,312 +1.03(+1.74%)
Jul 17, 2018 58.95 59.50 58.89 59.43 66,540 +0.64(+1.09%)
Jul 16, 2018 58.41 58.93 58.41 58.79 27,346 +0.51(+0.88%)
Jul 13, 2018 58.37 58.52 57.83 58.28 39,361 -0.10(-0.17%)
Jul 12, 2018 58.59 58.59 58.10 58.38 14,723 +0.11(+0.19%)
Jul 11, 2018 58.04 58.55 57.98 58.27 19,792 -0.23(-0.38%)
Jul 10, 2018 58.84 58.84 58.32 58.50 53,182 -0.22(-0.37%)
Jul 09, 2018 57.83 58.84 57.83 58.71 63,444 +1.12(+1.95%)
Jul 06, 2018 57.08 57.80 57.00 57.59 58,394 +0.45(+0.79%)
Jul 05, 2018 57.63 57.85 56.96 57.14 117,504 -0.28(-0.49%)
Jul 03, 2018 57.42 57.42 57.42 0 -0.68(-1.18%)
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.