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

95.64 USD -0.22 (-0.23%)
Streaming Delayed Price Updated: 11:23 AM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 79.54 79.54 79.54 17,829 +0.79(+1.00%)
Dec 30, 2020 78.74 78.97 78.67 78.75 17,829 +0.15(+0.20%)
Dec 29, 2020 79.02 79.02 78.50 78.60 9,959 -0.63(-0.80%)
Dec 28, 2020 79.25 79.41 79.01 79.23 48,902 +0.55(+0.70%)
Dec 24, 2020 79.07 79.07 78.36 78.68 2,000 +0.01(+0.01%)
Dec 23, 2020 78.31 79.25 78.31 78.67 9,354 +0.85(+1.09%)
Dec 22, 2020 78.89 78.89 77.77 77.82 20,073 -0.44(-0.57%)
Dec 21, 2020 77.57 78.61 77.00 78.26 28,034 +1.31(+1.70%)
Dec 18, 2020 77.47 77.47 76.44 76.96 4,700 -0.08(-0.11%)
Dec 17, 2020 76.97 77.13 76.64 77.04 15,006 +0.59(+0.77%)
Dec 16, 2020 76.55 76.55 76.00 76.45 8,132 +0.37(+0.49%)
Dec 15, 2020 74.69 76.14 74.58 76.08 7,975 +1.82(+2.45%)
Dec 14, 2020 75.87 75.87 74.26 74.26 9,445 -0.74(-0.99%)
Dec 11, 2020 75.00 75.02 74.50 75.00 15,400 -0.89(-1.17%)
Dec 10, 2020 75.46 75.89 75.26 75.89 7,128 -0.25(-0.33%)
Dec 09, 2020 76.32 76.57 75.75 76.14 12,466 +0.39(+0.51%)
Dec 08, 2020 75.58 75.86 75.42 75.75 12,096 -0.13(-0.17%)
Dec 07, 2020 75.74 76.18 75.30 75.88 28,884 -0.16(-0.21%)
Dec 04, 2020 75.45 76.29 75.45 76.04 17,400 +0.94(+1.26%)
Dec 03, 2020 75.20 75.52 74.92 75.10 15,015 +0.04(+0.05%)
Dec 02, 2020 74.17 75.15 74.07 75.06 168,987 +0.88(+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.