Indicators

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

115.33 -0.91 (-0.78%)

Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 29, 2022	88.25	88.69	85.12	85.26	23,567	-3.42(-3.86%)
Apr 28, 2022	88.03	89.15	86.41	88.69	67,129	+1.33(+1.53%)
Apr 27, 2022	87.05	88.48	87.05	87.35	46,709	+0.51(+0.59%)
Apr 26, 2022	88.79	89.49	86.84	86.84	107,387	-2.63(-2.94%)
Apr 25, 2022	88.33	89.54	87.50	89.47	56,970	+0.43(+0.48%)
Apr 22, 2022	91.96	91.96	88.98	89.04	41,499	-3.31(-3.58%)
Apr 21, 2022	95.92	96.12	92.14	92.35	59,347	-2.75(-2.90%)
Apr 20, 2022	94.80	95.73	94.75	95.10	34,289	+0.70(+0.74%)
Apr 19, 2022	92.30	94.50	92.30	94.40	21,470	+2.24(+2.43%)
Apr 18, 2022	92.19	92.69	91.32	92.17	34,441	-1.50(-1.60%)
Apr 14, 2022	94.56	95.31	93.54	93.66	40,531	-0.36(-0.39%)
Apr 13, 2022	91.75	94.11	91.42	94.03	30,501	+1.82(+1.98%)
Apr 12, 2022	93.43	94.23	91.92	92.21	70,317	-0.78(-0.84%)
Apr 11, 2022	92.97	94.26	92.72	92.98	83,302	-0.23(-0.25%)
Apr 08, 2022	92.67	93.93	92.67	93.21	51,198	+0.96(+1.04%)
Apr 07, 2022	92.32	92.73	90.77	92.25	89,315	-0.20(-0.22%)
Apr 06, 2022	93.64	93.64	92.23	92.46	52,524	-1.74(-1.84%)
Apr 05, 2022	95.10	95.65	93.98	94.19	58,930	-1.21(-1.27%)
Apr 04, 2022	95.75	96.34	94.98	95.40	30,401	-0.51(-0.53%)

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.