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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 55.12 55.38 55.02 55.08 16,105 -0.70(-1.26%)
May 30, 2019 55.96 56.23 55.70 55.79 6,420 -0.09(-0.16%)
May 29, 2019 55.33 55.89 55.11 55.88 29,937 +0.20(+0.36%)
May 28, 2019 56.31 56.55 55.68 55.68 27,622 -0.77(-1.36%)
May 24, 2019 56.20 56.45 56.12 56.44 3,067 +0.40(+0.72%)
May 23, 2019 55.88 56.14 55.73 56.04 19,812 -0.63(-1.11%)
May 22, 2019 57.03 57.07 56.66 56.67 14,802 -0.55(-0.96%)
May 21, 2019 57.14 57.39 57.07 57.22 30,206 +0.36(+0.63%)
May 20, 2019 56.34 56.92 56.34 56.86 9,629 +0.25(+0.44%)
May 17, 2019 56.39 56.99 56.39 56.62 7,559 -0.32(-0.56%)
May 16, 2019 56.57 57.21 56.55 56.94 9,289 +0.60(+1.07%)
May 15, 2019 56.27 56.63 56.27 56.34 13,301 -0.47(-0.84%)
May 14, 2019 56.38 57.18 56.38 56.81 16,114 +0.51(+0.91%)
May 13, 2019 56.81 56.81 56.13 56.30 24,966 -1.59(-2.74%)
May 10, 2019 57.51 57.89 57.02 57.89 35,387 +0.20(+0.35%)
May 09, 2019 57.05 57.76 56.90 57.69 10,405 +0.15(+0.25%)
May 08, 2019 57.55 57.96 57.54 57.54 22,266 -0.21(-0.36%)
May 07, 2019 57.96 58.25 57.43 57.75 24,388 -0.83(-1.42%)
May 06, 2019 57.39 58.71 57.16 58.58 23,988 +0.22(+0.38%)
May 03, 2019 57.90 58.37 57.90 58.36 9,969 +0.71(+1.23%)
May 02, 2019 57.68 58.01 57.52 57.65 49,243 -0.06(-0.11%)
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.