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 (%)
Nov 29, 2019 62.82 63.04 62.72 62.84 1,958 -0.10(-0.15%)
Nov 27, 2019 63.15 63.17 62.74 62.93 15,338 -0.08(-0.13%)
Nov 26, 2019 63.26 63.26 62.80 63.02 23,650 -0.21(-0.33%)
Nov 25, 2019 62.53 63.26 62.53 63.23 38,159 +0.86(+1.39%)
Nov 22, 2019 62.01 62.40 62.00 62.36 29,697 +0.40(+0.65%)
Nov 21, 2019 62.79 62.79 61.96 61.96 77,558 +0.01(+0.02%)
Nov 20, 2019 61.47 62.00 61.47 61.95 46,677 +0.10(+0.16%)
Nov 19, 2019 61.50 61.93 61.46 61.85 16,340 +0.40(+0.66%)
Nov 18, 2019 61.18 61.47 61.11 61.45 25,798 +0.09(+0.15%)
Nov 15, 2019 61.34 61.43 61.22 61.35 21,429 +0.33(+0.54%)
Nov 14, 2019 60.62 61.03 60.61 61.02 11,221 +0.32(+0.53%)
Nov 13, 2019 60.53 60.84 60.53 60.70 10,537 -0.05(-0.08%)
Nov 12, 2019 60.42 60.80 60.38 60.75 32,694 +0.32(+0.53%)
Nov 11, 2019 60.29 60.63 60.29 60.42 7,529 -0.06(-0.11%)
Nov 08, 2019 60.55 60.64 60.38 60.49 6,526 -0.02(-0.03%)
Nov 07, 2019 60.41 60.74 60.41 60.51 17,519 +0.49(+0.81%)
Nov 06, 2019 59.88 60.09 59.73 60.02 23,176 +0.07(+0.12%)
Nov 05, 2019 60.13 60.30 59.81 59.95 14,623 -0.04(-0.06%)
Nov 04, 2019 59.95 60.19 59.80 59.98 56,968 +0.32(+0.54%)
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.