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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 57.93 57.93 57.33 57.74 8,113 -0.24(-0.41%)
Oct 29, 2020 57.10 58.29 57.10 57.97 7,687 +0.56(+0.98%)
Oct 28, 2020 58.00 58.00 57.28 57.41 9,598 -1.85(-3.12%)
Oct 27, 2020 59.82 59.82 59.25 59.25 8,694 -0.63(-1.06%)
Oct 26, 2020 60.38 60.47 59.25 59.89 18,341 -1.25(-2.04%)
Oct 23, 2020 61.60 61.60 60.97 61.14 7,793 +0.01(+0.01%)
Oct 22, 2020 60.52 61.28 60.18 61.13 9,896 +0.75(+1.24%)
Oct 21, 2020 61.19 61.19 60.28 60.38 48,692 -0.60(-0.99%)
Oct 20, 2020 60.82 61.70 60.82 60.98 11,689 +0.47(+0.78%)
Oct 19, 2020 61.70 61.70 60.44 60.51 5,936 -0.77(-1.25%)
Oct 16, 2020 61.50 61.57 61.22 61.28 4,163 +0.18(+0.30%)
Oct 15, 2020 60.15 61.10 60.15 61.10 7,115 +0.40(+0.65%)
Oct 14, 2020 61.10 61.17 60.63 60.70 13,184 -0.14(-0.23%)
Oct 13, 2020 61.74 61.74 60.48 60.84 7,689 -0.54(-0.89%)
Oct 12, 2020 60.33 61.51 60.33 61.38 6,834 +1.20(+2.00%)
Oct 09, 2020 60.80 60.80 60.00 60.18 5,551 +0.05(+0.09%)
Oct 08, 2020 59.70 60.13 59.35 60.13 7,101 +0.75(+1.26%)
Oct 07, 2020 59.39 59.49 58.92 59.38 6,246 +0.71(+1.21%)
Oct 06, 2020 59.94 59.94 58.66 58.66 17,318 -0.32(-0.54%)
Oct 05, 2020 58.87 59.23 58.72 58.98 17,929 +0.49(+0.84%)
Oct 02, 2020 57.10 58.74 57.10 58.49 8,861 +0.35(+0.61%)
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.