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 (%)
Oct 31, 2018 54.56 55.52 54.56 55.03 51,599 +0.96(+1.77%)
Oct 30, 2018 53.16 54.10 53.16 54.08 95,187 +1.13(+2.13%)
Oct 29, 2018 53.39 53.86 52.41 52.95 41,177 +0.17(+0.33%)
Oct 26, 2018 52.50 53.20 52.29 52.78 67,500 -0.36(-0.68%)
Oct 25, 2018 52.97 53.37 52.64 53.14 106,398 +0.54(+1.03%)
Oct 24, 2018 53.84 53.84 52.54 52.59 160,477 -1.27(-2.37%)
Oct 23, 2018 53.81 54.18 52.93 53.87 306,816 -0.66(-1.21%)
Oct 22, 2018 55.36 55.51 54.53 54.53 19,038 -0.79(-1.42%)
Oct 19, 2018 55.14 55.56 55.03 55.31 47,582 +0.23(+0.41%)
Oct 18, 2018 55.84 55.98 54.85 55.09 22,373 -0.91(-1.63%)
Oct 17, 2018 55.59 56.16 55.14 56.00 83,143 +0.30(+0.54%)
Oct 16, 2018 54.88 55.71 54.47 55.70 74,488 +1.41(+2.60%)
Oct 15, 2018 54.49 54.68 54.10 54.29 19,753 -0.23(-0.41%)
Oct 12, 2018 55.02 55.17 53.79 54.52 207,703 +0.38(+0.70%)
Oct 11, 2018 55.08 55.50 53.84 54.14 702,844 -1.25(-2.25%)
Oct 10, 2018 57.08 57.08 55.38 55.39 65,949 -1.71(-2.99%)
Oct 09, 2018 56.93 57.31 56.72 57.10 58,786 -0.06(-0.11%)
Oct 08, 2018 57.14 57.18 56.63 57.16 28,611 -0.07(-0.13%)
Oct 05, 2018 57.57 57.78 56.97 57.23 46,254 -0.20(-0.35%)
Oct 04, 2018 56.96 57.72 56.90 57.43 91,884 +0.54(+0.95%)
Oct 03, 2018 56.56 57.16 56.48 56.89 41,278 +0.64(+1.14%)
Oct 02, 2018 56.30 56.36 55.81 56.25 92,217 -0.10(-0.18%)
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.