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

115.55 +0.60 (+0.52%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.56 55.53 54.56 55.04 51,592 +0.96(+1.77%)
Oct 30, 2018 53.16 54.11 53.16 54.08 95,173 +1.13(+2.13%)
Oct 29, 2018 53.40 53.87 52.41 52.95 41,171 +0.17(+0.33%)
Oct 26, 2018 52.50 53.21 52.30 52.78 67,491 -0.36(-0.68%)
Oct 25, 2018 52.97 53.38 52.65 53.14 106,382 +0.54(+1.03%)
Oct 24, 2018 53.85 53.85 52.55 52.60 160,454 -1.27(-2.37%)
Oct 23, 2018 53.81 54.18 52.94 53.88 306,771 -0.66(-1.21%)
Oct 22, 2018 55.37 55.52 54.54 54.54 19,035 -0.79(-1.42%)
Oct 19, 2018 55.15 55.57 55.03 55.32 47,575 +0.23(+0.41%)
Oct 18, 2018 55.85 55.99 54.86 55.10 22,370 -0.91(-1.63%)
Oct 17, 2018 55.59 56.17 55.15 56.01 83,131 +0.30(+0.54%)
Oct 16, 2018 54.89 55.72 54.48 55.71 74,478 +1.41(+2.60%)
Oct 15, 2018 54.50 54.69 54.11 54.30 19,750 -0.23(-0.41%)
Oct 12, 2018 55.02 55.18 53.80 54.53 207,673 +0.38(+0.70%)
Oct 11, 2018 55.09 55.50 53.85 54.15 702,742 -1.25(-2.25%)
Oct 10, 2018 57.09 57.09 55.39 55.40 65,940 -1.71(-2.99%)
Oct 09, 2018 56.94 57.32 56.72 57.10 58,778 -0.06(-0.11%)
Oct 08, 2018 57.15 57.18 56.64 57.17 28,607 -0.07(-0.13%)
Oct 05, 2018 57.57 57.79 56.98 57.24 46,248 -0.20(-0.35%)
Oct 04, 2018 56.97 57.73 56.90 57.44 91,871 +0.54(+0.95%)
Oct 03, 2018 56.57 57.17 56.49 56.90 41,272 +0.64(+1.14%)
Oct 02, 2018 56.31 56.37 55.82 56.25 92,204 -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.