Indicators

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

113.01 +0.86 (+0.77%)

Official Closing Price Updated: 8:00 PM EDT, Apr 26, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 28, 2024	115.72	116.16	115.38	116.01	11,008	+1.06(+0.92%)
Mar 27, 2024	115.05	115.29	114.21	114.95	30,721	+1.01(+0.89%)
Mar 26, 2024	114.03	114.62	113.88	113.94	21,638	-0.10(-0.09%)
Mar 25, 2024	114.29	114.39	113.92	114.04	16,469	+0.30(+0.26%)
Mar 22, 2024	114.69	114.69	113.74	113.74	12,423	-2.08(-1.80%)
Mar 21, 2024	114.45	116.00	114.45	115.82	15,919	+2.00(+1.76%)
Mar 20, 2024	112.14	113.91	111.95	113.82	174,013	+1.86(+1.66%)
Mar 19, 2024	111.45	112.17	111.12	111.95	12,446	+0.70(+0.63%)
Mar 18, 2024	111.92	112.02	111.25	111.25	17,774	-0.44(-0.39%)
Mar 15, 2024	111.19	112.18	110.96	111.69	11,589	+0.10(+0.09%)
Mar 14, 2024	112.57	112.57	110.76	111.59	45,348	-1.18(-1.05%)
Mar 13, 2024	112.66	113.65	112.27	112.78	10,718	+0.20(+0.18%)
Mar 12, 2024	112.67	112.73	111.93	112.57	22,452	+0.50(+0.45%)
Mar 11, 2024	112.62	112.62	111.75	112.07	8,731	-0.00(-0.00%)
Mar 08, 2024	111.42	113.03	111.42	112.07	231,157	+0.47(+0.42%)
Mar 07, 2024	112.48	112.48	111.41	111.60	17,536	+0.16(+0.14%)
Mar 06, 2024	111.17	111.48	110.53	111.44	14,780	+0.37(+0.33%)
Mar 05, 2024	111.73	112.19	110.84	111.08	7,586	-0.88(-0.78%)
Mar 04, 2024	110.78	112.60	110.78	111.95	15,673	+1.81(+1.64%)

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.