Skip to main content

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

115.93 +0.71 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 54.60 54.83 54.29 54.82 33,614 -0.02(-0.03%)
Jan 30, 2019 54.60 55.12 54.52 54.83 49,990 +0.05(+0.10%)
Jan 29, 2019 55.04 55.04 54.59 54.78 130,681 -0.29(-0.53%)
Jan 28, 2019 54.74 55.09 54.64 55.07 138,054 -0.17(-0.31%)
Jan 25, 2019 55.11 55.38 55.02 55.24 128,859 +0.49(+0.89%)
Jan 24, 2019 54.62 55.02 54.59 54.75 20,579 -0.05(-0.08%)
Jan 23, 2019 55.12 55.12 54.23 54.80 54,873 -0.10(-0.18%)
Jan 22, 2019 55.22 55.30 54.55 54.90 42,755 -0.70(-1.25%)
Jan 18, 2019 54.98 55.62 54.72 55.59 68,739 +0.97(+1.77%)
Jan 17, 2019 54.34 54.95 54.09 54.63 91,167 -0.09(-0.17%)
Jan 16, 2019 53.79 54.92 53.69 54.72 79,189 +1.78(+3.37%)
Jan 15, 2019 52.38 52.94 52.21 52.93 36,099 +0.45(+0.86%)
Jan 14, 2019 51.96 52.67 51.96 52.48 27,628 +0.03(+0.05%)
Jan 11, 2019 51.99 52.52 51.83 52.45 27,628 +0.20(+0.38%)
Jan 10, 2019 51.97 52.37 51.83 52.26 90,430 +0.05(+0.09%)
Jan 09, 2019 52.15 52.41 51.97 52.21 78,238 +0.29(+0.56%)
Jan 08, 2019 52.26 52.35 51.35 51.92 43,630 +0.17(+0.33%)
Jan 07, 2019 51.70 52.24 51.33 51.75 39,284 -0.14(-0.28%)
Jan 04, 2019 50.80 52.05 50.80 51.89 17,240 +1.83(+3.65%)
Jan 03, 2019 50.76 51.00 50.07 50.07 51,468 -1.01(-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.