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

111.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 54.94 55.17 54.63 55.16 33,406 -0.02(-0.03%)
Jan 30, 2019 54.94 55.46 54.86 55.18 49,680 +0.05(+0.10%)
Jan 29, 2019 55.39 55.39 54.93 55.12 129,870 -0.29(-0.53%)
Jan 28, 2019 55.09 55.43 54.98 55.41 137,198 -0.17(-0.31%)
Jan 25, 2019 55.45 55.72 55.37 55.59 128,059 +0.49(+0.89%)
Jan 24, 2019 54.96 55.36 54.93 55.10 20,452 -0.05(-0.08%)
Jan 23, 2019 55.46 55.46 54.57 55.14 54,532 -0.10(-0.18%)
Jan 22, 2019 55.57 55.64 54.89 55.24 42,490 -0.70(-1.25%)
Jan 18, 2019 55.32 55.97 55.06 55.94 68,312 +0.97(+1.77%)
Jan 17, 2019 54.68 55.30 54.43 54.97 90,601 -0.09(-0.17%)
Jan 16, 2019 54.12 55.26 54.03 55.06 78,698 +1.79(+3.37%)
Jan 15, 2019 52.71 53.27 52.54 53.27 35,875 +0.46(+0.86%)
Jan 14, 2019 52.28 53.00 52.28 52.81 27,456 +0.03(+0.05%)
Jan 11, 2019 52.32 52.85 52.15 52.78 27,456 +0.20(+0.38%)
Jan 10, 2019 52.29 52.70 52.15 52.58 89,868 +0.05(+0.09%)
Jan 09, 2019 52.47 52.74 52.29 52.54 77,752 +0.29(+0.56%)
Jan 08, 2019 52.58 52.67 51.67 52.25 43,360 +0.17(+0.33%)
Jan 07, 2019 52.03 52.56 51.65 52.07 39,040 -0.15(-0.28%)
Jan 04, 2019 51.12 52.37 51.12 52.22 17,133 +1.84(+3.65%)
Jan 03, 2019 51.08 51.32 50.38 50.38 51,149 -1.02(-1.98%)
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.