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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2019 54.96 55.22 54.86 54.92 16,153 -0.70(-1.26%)
May 30, 2019 55.79 56.06 55.53 55.62 6,439 -0.09(-0.16%)
May 29, 2019 55.17 55.72 54.95 55.71 30,027 +0.20(+0.36%)
May 28, 2019 56.14 56.38 55.51 55.51 27,705 -0.76(-1.36%)
May 24, 2019 56.03 56.28 55.95 56.28 3,076 +0.40(+0.72%)
May 23, 2019 55.71 55.98 55.57 55.88 19,872 -0.63(-1.11%)
May 22, 2019 56.86 56.90 56.49 56.50 14,846 -0.55(-0.96%)
May 21, 2019 56.97 57.22 56.90 57.05 30,297 +0.35(+0.63%)
May 20, 2019 56.18 56.75 56.18 56.69 9,657 +0.25(+0.44%)
May 17, 2019 56.22 56.82 56.22 56.45 7,582 -0.32(-0.56%)
May 16, 2019 56.40 57.04 56.38 56.77 9,317 +0.60(+1.07%)
May 15, 2019 56.10 56.46 56.10 56.17 13,341 -0.47(-0.84%)
May 14, 2019 56.21 57.01 56.21 56.64 16,163 +0.51(+0.91%)
May 13, 2019 56.64 56.64 55.96 56.13 25,041 -1.58(-2.74%)
May 10, 2019 57.34 57.71 56.85 57.71 35,493 +0.20(+0.35%)
May 09, 2019 56.88 57.59 56.73 57.51 10,437 +0.15(+0.25%)
May 08, 2019 57.38 57.79 57.37 57.37 22,333 -0.21(-0.36%)
May 07, 2019 57.79 58.08 57.26 57.58 24,462 -0.83(-1.42%)
May 06, 2019 57.22 58.53 56.99 58.41 24,060 +0.22(+0.38%)
May 03, 2019 57.72 58.20 57.72 58.19 9,999 +0.71(+1.23%)
May 02, 2019 57.50 57.83 57.35 57.48 49,391 -0.06(-0.11%)
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.