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

115.90 +0.95 (+0.83%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 58.43 58.50 57.82 58.26 20,669 -0.16(-0.28%)
Apr 29, 2019 57.81 58.53 57.81 58.43 24,880 +0.68(+1.17%)
Apr 26, 2019 57.54 57.77 57.29 57.75 34,291 +0.19(+0.33%)
Apr 25, 2019 57.10 57.70 57.00 57.56 44,074 +0.37(+0.65%)
Apr 24, 2019 57.35 57.35 56.96 57.18 16,835 -0.32(-0.56%)
Apr 23, 2019 57.23 57.59 57.00 57.50 27,638 +0.22(+0.38%)
Apr 22, 2019 57.46 57.46 57.18 57.28 19,681 -0.33(-0.57%)
Apr 18, 2019 57.76 57.90 57.44 57.61 44,590 -0.16(-0.27%)
Apr 17, 2019 57.31 57.83 57.16 57.77 35,916 +0.70(+1.23%)
Apr 16, 2019 56.54 57.09 56.50 57.07 71,137 +0.67(+1.18%)
Apr 15, 2019 56.82 56.87 56.33 56.40 28,739 -0.49(-0.87%)
Apr 12, 2019 56.55 57.14 56.55 56.89 130,484 +1.10(+1.98%)
Apr 11, 2019 55.90 56.03 55.61 55.79 47,376 +0.05(+0.10%)
Apr 10, 2019 55.59 55.76 55.45 55.73 25,144 +0.26(+0.46%)
Apr 09, 2019 55.74 55.74 55.37 55.48 39,248 -0.50(-0.90%)
Apr 08, 2019 55.86 55.98 55.68 55.98 11,352 +0.05(+0.08%)
Apr 05, 2019 55.98 56.04 55.83 55.93 14,242 +0.12(+0.21%)
Apr 04, 2019 55.40 55.93 55.40 55.81 19,436 +0.37(+0.68%)
Apr 03, 2019 55.50 55.78 55.15 55.44 21,527 +0.29(+0.53%)
Apr 02, 2019 54.86 55.19 54.80 55.15 39,558 +0.23(+0.42%)
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.