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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 59.94 60.13 59.35 59.45 30,329 -0.62(-1.03%)
May 30, 2018 59.82 60.30 59.56 60.07 26,141 +0.91(+1.54%)
May 29, 2018 60.16 60.26 58.87 59.15 101,996 -1.65(-2.72%)
May 25, 2018 60.81 60.81 60.81 0 -0.26(-0.42%)
May 24, 2018 61.09 61.23 60.34 61.07 35,851 -0.27(-0.44%)
May 23, 2018 61.33 61.36 60.80 61.34 29,846 -0.38(-0.61%)
May 22, 2018 61.70 62.07 61.59 61.71 68,321 +0.13(+0.20%)
May 21, 2018 61.35 61.71 61.35 61.59 58,992 +0.56(+0.92%)
May 18, 2018 61.41 61.41 61.02 61.02 32,554 -0.36(-0.58%)
May 17, 2018 61.13 61.55 60.85 61.38 34,734 +0.21(+0.35%)
May 16, 2018 60.87 61.43 60.87 61.17 62,087 +0.24(+0.40%)
May 15, 2018 60.65 61.15 60.65 60.93 34,198 +0.03(+0.04%)
May 14, 2018 61.21 61.24 60.70 60.90 51,393 -0.13(-0.21%)
May 11, 2018 60.96 61.27 60.79 61.02 134,788 +0.05(+0.09%)
May 10, 2018 60.76 61.19 60.57 60.97 61,436 +0.20(+0.32%)
May 09, 2018 60.09 60.87 59.93 60.77 137,228 +0.96(+1.60%)
May 08, 2018 59.51 60.16 59.51 59.82 95,442 +0.32(+0.54%)
May 07, 2018 59.00 59.68 58.94 59.49 38,410 +0.77(+1.31%)
May 04, 2018 57.90 59.11 57.79 58.72 584,808 +0.54(+0.92%)
May 03, 2018 58.45 58.49 57.25 58.19 98,515 -0.55(-0.94%)
May 02, 2018 58.92 59.29 58.64 58.74 217,817 -0.24(-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.