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

94.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 63.52 64.50 62.06 63.38 45,900 -2.06(-3.15%)
Feb 27, 2020 66.39 67.48 65.44 65.44 51,953 -2.26(-3.34%)
Feb 26, 2020 67.75 68.63 67.45 67.70 26,893 +0.41(+0.61%)
Feb 25, 2020 69.18 69.18 66.99 67.29 27,789 -1.73(-2.51%)
Feb 24, 2020 69.23 69.55 68.81 69.02 19,949 -1.98(-2.79%)
Feb 21, 2020 71.95 71.95 70.82 71.00 19,300 -1.21(-1.67%)
Feb 20, 2020 72.14 72.96 71.92 72.21 17,303 +0.39(+0.54%)
Feb 19, 2020 71.72 72.20 71.72 71.82 32,844 +0.24(+0.34%)
Feb 18, 2020 71.65 71.66 71.30 71.58 6,534 -0.41(-0.57%)
Feb 14, 2020 71.70 71.99 71.70 71.99 13,400 +0.42(+0.59%)
Feb 13, 2020 71.44 71.73 71.21 71.57 18,600 -0.11(-0.15%)
Feb 12, 2020 71.73 71.80 71.39 71.68 12,359 -0.02(-0.03%)
Feb 11, 2020 71.61 72.14 71.61 71.70 12,214 +0.35(+0.49%)
Feb 10, 2020 71.21 71.35 71.01 71.35 8,190 +0.06(+0.09%)
Feb 07, 2020 71.39 71.60 71.23 71.29 7,300 -0.32(-0.45%)
Feb 06, 2020 72.36 72.36 71.35 71.61 9,895 -0.44(-0.61%)
Feb 05, 2020 72.23 72.38 71.67 72.05 14,717 +0.50(+0.70%)
Feb 04, 2020 71.57 72.45 71.46 71.55 15,921 +0.88(+1.25%)
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.