Indicators

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

116.24 +1.13 (+0.98%)

Official Closing Price Updated: 4:10 PM EDT, Jun 12, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Nov 29, 2019	62.63	62.85	62.52	62.64	1,964	-0.09(-0.15%)
Nov 27, 2019	62.95	62.98	62.54	62.74	15,386	-0.08(-0.13%)
Nov 26, 2019	63.07	63.07	62.61	62.82	23,724	-0.21(-0.33%)
Nov 25, 2019	62.33	63.07	62.33	63.03	38,278	+0.86(+1.39%)
Nov 22, 2019	61.81	62.20	61.80	62.17	29,790	+0.40(+0.65%)
Nov 21, 2019	62.59	62.59	61.77	61.77	77,801	+0.01(+0.02%)
Nov 20, 2019	61.28	61.80	61.28	61.76	46,824	+0.10(+0.16%)
Nov 19, 2019	61.31	61.74	61.27	61.66	16,391	+0.40(+0.66%)
Nov 18, 2019	60.99	61.27	60.92	61.25	25,879	+0.09(+0.15%)
Nov 15, 2019	61.15	61.24	61.03	61.16	21,497	+0.33(+0.54%)
Nov 14, 2019	60.43	60.84	60.43	60.83	11,257	+0.32(+0.53%)
Nov 13, 2019	60.34	60.65	60.34	60.51	10,570	-0.05(-0.08%)
Nov 12, 2019	60.24	60.61	60.19	60.56	32,796	+0.32(+0.53%)
Nov 11, 2019	60.10	60.44	60.10	60.24	7,553	-0.06(-0.11%)
Nov 08, 2019	60.36	60.46	60.19	60.30	6,547	-0.02(-0.03%)
Nov 07, 2019	60.22	60.55	60.22	60.32	17,574	+0.49(+0.81%)
Nov 06, 2019	59.69	59.91	59.54	59.83	23,249	+0.07(+0.12%)
Nov 05, 2019	59.94	60.12	59.62	59.76	14,669	-0.04(-0.06%)
Nov 04, 2019	59.76	60.00	59.61	59.80	57,147	+0.32(+0.54%)

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.