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

73.58 USD -0.19 (-0.26%)
Streaming Delayed Price Updated: 1:59 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 61.85 61.85 61.20 61.64 7,600 -0.25(-0.41%)
Oct 29, 2020 60.96 62.23 60.96 61.89 7,201 +0.60(+0.98%)
Oct 28, 2020 61.92 61.92 61.15 61.29 8,991 -1.97(-3.12%)
Oct 27, 2020 63.86 63.86 63.26 63.26 8,144 -0.67(-1.06%)
Oct 26, 2020 64.46 64.55 63.26 63.94 17,180 -1.33(-2.04%)
Oct 23, 2020 65.76 65.76 65.09 65.27 7,300 +0.01(+0.01%)
Oct 22, 2020 64.61 65.42 64.25 65.26 9,270 +0.80(+1.24%)
Oct 21, 2020 65.33 65.33 64.35 64.46 45,609 -0.64(-0.99%)
Oct 20, 2020 64.93 65.87 64.93 65.10 10,949 +0.50(+0.78%)
Oct 19, 2020 65.87 65.87 64.53 64.60 5,561 -0.82(-1.25%)
Oct 16, 2020 65.66 65.73 65.36 65.42 3,900 +0.19(+0.30%)
Oct 15, 2020 64.22 65.23 64.22 65.23 6,665 +0.42(+0.65%)
Oct 14, 2020 65.23 65.31 64.72 64.80 12,350 -0.15(-0.23%)
Oct 13, 2020 65.91 65.91 64.57 64.95 7,203 -0.58(-0.89%)
Oct 12, 2020 64.41 65.67 64.41 65.53 6,402 +1.28(+2.00%)
Oct 09, 2020 64.91 64.91 64.06 64.25 5,200 +0.06(+0.09%)
Oct 08, 2020 63.74 64.20 63.36 64.19 6,652 +0.80(+1.26%)
Oct 07, 2020 63.40 63.51 62.90 63.39 5,851 +0.76(+1.21%)
Oct 06, 2020 63.99 63.99 62.63 62.63 16,222 -0.34(-0.54%)
Oct 05, 2020 62.85 63.23 62.69 62.97 16,794 +0.52(+0.84%)
Oct 02, 2020 60.96 62.71 60.96 62.45 8,300 +0.38(+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.