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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 74.95 74.95 74.95 18,921 +0.74(+1.00%)
Dec 30, 2020 74.19 74.41 74.13 74.21 18,921 +0.15(+0.20%)
Dec 29, 2020 74.46 74.46 73.97 74.06 10,569 -0.59(-0.80%)
Dec 28, 2020 74.68 74.83 74.45 74.66 51,897 +0.52(+0.70%)
Dec 24, 2020 74.51 74.51 73.84 74.14 2,122 +0.01(+0.01%)
Dec 23, 2020 73.79 74.67 73.79 74.13 9,927 +0.80(+1.09%)
Dec 22, 2020 74.34 74.34 73.28 73.33 21,302 -0.42(-0.57%)
Dec 21, 2020 73.09 74.07 72.56 73.75 29,751 +1.23(+1.70%)
Dec 18, 2020 73.00 73.00 72.03 72.51 4,987 -0.08(-0.11%)
Dec 17, 2020 72.53 72.68 72.21 72.59 15,925 +0.56(+0.77%)
Dec 16, 2020 72.13 72.13 71.61 72.04 8,630 +0.35(+0.49%)
Dec 15, 2020 70.38 71.75 70.28 71.69 8,463 +1.72(+2.45%)
Dec 14, 2020 71.49 71.49 69.97 69.97 10,023 -0.49(-0.70%)
Dec 11, 2020 70.46 70.48 69.99 70.46 16,391 -0.83(-1.17%)
Dec 10, 2020 70.89 71.30 70.71 71.30 7,587 -0.24(-0.33%)
Dec 09, 2020 71.70 71.94 71.17 71.53 13,268 +0.37(+0.51%)
Dec 08, 2020 71.01 71.27 70.86 71.17 12,875 -0.12(-0.17%)
Dec 07, 2020 71.16 71.57 70.75 71.29 30,744 -0.15(-0.21%)
Dec 04, 2020 70.88 71.67 70.88 71.44 18,520 +0.89(+1.26%)
Dec 03, 2020 70.65 70.95 70.39 70.56 15,982 +0.04(+0.05%)
Dec 02, 2020 69.68 70.60 69.59 70.52 179,871 +0.83(+1.19%)
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.