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

103.66 USD +1.04 (+1.01%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 67.01 67.22 66.35 66.46 27,130 -0.69(-1.03%)
May 30, 2018 66.88 67.41 66.58 67.15 23,384 +1.02(+1.54%)
May 29, 2018 67.25 67.37 65.81 66.13 91,237 -1.85(-2.72%)
May 25, 2018 67.98 67.98 67.98 0 -0.29(-0.42%)
May 24, 2018 68.29 68.46 67.46 68.27 32,070 -0.30(-0.44%)
May 23, 2018 68.56 68.60 67.97 68.57 26,698 -0.42(-0.61%)
May 22, 2018 68.98 69.39 68.85 68.99 61,114 +0.14(+0.20%)
May 21, 2018 68.58 68.99 68.58 68.85 52,769 +0.63(+0.92%)
May 18, 2018 68.65 68.65 68.21 68.22 29,120 -0.40(-0.58%)
May 17, 2018 68.34 68.81 68.03 68.62 31,070 +0.24(+0.35%)
May 16, 2018 68.05 68.67 68.05 68.38 55,538 +0.27(+0.40%)
May 15, 2018 67.80 68.36 67.80 68.11 30,591 +0.03(+0.04%)
May 14, 2018 68.43 68.46 67.86 68.08 45,972 -0.14(-0.21%)
May 11, 2018 68.15 68.50 67.96 68.22 120,570 +0.06(+0.09%)
May 10, 2018 67.92 68.41 67.71 68.16 54,956 +0.22(+0.32%)
May 09, 2018 67.18 68.05 67.00 67.94 122,752 +1.07(+1.60%)
May 08, 2018 66.53 67.26 66.53 66.87 85,374 +0.36(+0.54%)
May 07, 2018 65.96 66.72 65.89 66.51 34,359 +0.86(+1.31%)
May 04, 2018 64.73 66.08 64.61 65.65 523,118 +0.60(+0.92%)
May 03, 2018 65.34 65.39 64.00 65.05 88,123 -0.62(-0.94%)
May 02, 2018 65.87 66.28 65.55 65.67 194,840 -0.27(-0.41%)
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.