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

115.55 +0.60 (+0.52%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 63.07 63.24 62.97 63.19 11,382 +0.05(+0.09%)
Dec 30, 2019 63.63 63.63 63.08 63.13 10,118 -0.41(-0.64%)
Dec 27, 2019 63.64 63.64 63.49 63.54 16,152 -0.04(-0.06%)
Dec 26, 2019 63.40 63.72 63.40 63.58 4,964 +0.30(+0.47%)
Dec 24, 2019 63.25 63.34 63.14 63.28 2,493 +0.05(+0.08%)
Dec 23, 2019 63.43 63.50 63.19 63.23 5,140 -0.06(-0.10%)
Dec 20, 2019 63.67 63.67 63.29 63.29 6,395 -0.17(-0.26%)
Dec 19, 2019 62.97 63.46 62.97 63.46 47,002 +0.41(+0.64%)
Dec 18, 2019 63.84 63.84 63.03 63.05 17,469 -0.49(-0.77%)
Dec 17, 2019 63.36 63.64 63.36 63.54 11,606 +0.27(+0.42%)
Dec 16, 2019 63.43 63.70 63.21 63.27 25,785 +0.30(+0.48%)
Dec 13, 2019 63.17 63.43 62.82 62.97 13,488 -0.24(-0.38%)
Dec 12, 2019 62.46 63.41 62.46 63.21 16,881 +0.74(+1.19%)
Dec 11, 2019 62.64 62.69 62.44 62.46 12,517 -0.09(-0.15%)
Dec 10, 2019 62.68 62.74 62.50 62.56 18,448 -0.10(-0.16%)
Dec 09, 2019 62.97 62.97 62.64 62.66 11,893 -0.49(-0.77%)
Dec 06, 2019 62.96 63.35 62.96 63.15 30,241 +0.63(+1.00%)
Dec 05, 2019 62.61 62.76 62.31 62.52 19,481 +0.06(+0.10%)
Dec 04, 2019 62.02 62.58 62.02 62.46 11,985 +0.59(+0.95%)
Dec 03, 2019 61.95 61.97 61.46 61.87 24,682 -0.60(-0.96%)
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.