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

128.54 +2.34 (+1.85%)
Streaming Delayed Price Updated: 1:59 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 57.93 57.93 57.45 57.66 17,083 +0.47(+0.83%)
Jun 27, 2019 56.61 57.35 56.61 57.18 35,946 +0.75(+1.33%)
Jun 26, 2019 56.91 56.94 56.43 56.43 16,364 -0.35(-0.61%)
Jun 25, 2019 57.04 57.04 56.51 56.78 15,857 -0.28(-0.49%)
Jun 24, 2019 57.53 57.82 57.06 57.06 12,049 -0.50(-0.88%)
Jun 21, 2019 57.42 58.02 57.42 57.56 15,550 +0.06(+0.11%)
Jun 20, 2019 57.63 57.63 56.91 57.50 44,430 +0.29(+0.51%)
Jun 19, 2019 57.34 57.69 57.17 57.21 9,114 +0.01(+0.02%)
Jun 18, 2019 56.56 57.56 56.56 57.20 9,507 +0.63(+1.11%)
Jun 17, 2019 57.01 57.20 56.57 56.57 5,850 -0.44(-0.78%)
Jun 14, 2019 57.22 57.22 56.70 57.01 9,231 -0.10(-0.18%)
Jun 13, 2019 57.32 57.37 57.00 57.11 50,412 -0.07(-0.13%)
Jun 12, 2019 57.75 57.75 56.99 57.19 11,063 -0.74(-1.27%)
Jun 11, 2019 58.57 58.75 57.67 57.92 12,169 -0.36(-0.62%)
Jun 10, 2019 58.08 58.61 57.97 58.29 19,061 +0.58(+1.01%)
Jun 07, 2019 57.60 57.83 57.59 57.70 13,188 +0.11(+0.19%)
Jun 06, 2019 57.15 57.78 57.00 57.60 9,904 +0.40(+0.70%)
Jun 05, 2019 56.74 57.21 56.60 57.20 27,553 +0.55(+0.96%)
Jun 04, 2019 55.67 56.68 55.67 56.65 30,887 +1.60(+2.91%)
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.