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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 87.15 87.45 86.79 86.79 39,919 -0.49(-0.56%)
Mar 30, 2021 87.19 87.89 87.00 87.28 29,945 +0.44(+0.51%)
Mar 29, 2021 86.41 87.27 85.90 86.84 80,937 -0.71(-0.81%)
Mar 26, 2021 87.89 88.11 86.64 87.54 26,441 +0.48(+0.55%)
Mar 25, 2021 86.39 87.33 85.27 87.06 222,620 +0.43(+0.49%)
Mar 24, 2021 87.59 88.27 86.63 86.63 28,797 -0.20(-0.23%)
Mar 23, 2021 88.30 88.58 86.66 86.83 40,641 -1.96(-2.21%)
Mar 22, 2021 89.26 89.47 88.47 88.79 86,145 -0.72(-0.81%)
Mar 19, 2021 89.69 90.09 88.67 89.52 100,923 -0.63(-0.70%)
Mar 18, 2021 91.03 92.14 89.93 90.15 411,140 -0.12(-0.14%)
Mar 17, 2021 90.07 90.34 89.15 90.27 73,526 +0.82(+0.91%)
Mar 16, 2021 90.54 90.54 89.17 89.45 56,017 -1.17(-1.30%)
Mar 15, 2021 91.09 91.09 89.56 90.63 66,954 -0.24(-0.27%)
Mar 12, 2021 90.55 91.12 90.31 90.87 34,067 +1.21(+1.35%)
Mar 11, 2021 89.48 90.12 88.74 89.66 116,020 +0.49(+0.55%)
Mar 10, 2021 88.43 89.27 88.32 89.17 109,632 +1.47(+1.67%)
Mar 09, 2021 87.65 88.87 86.46 87.70 90,705 +0.06(+0.06%)
Mar 08, 2021 87.71 88.78 87.08 87.65 249,498 +0.77(+0.89%)
Mar 05, 2021 87.49 87.49 84.07 86.88 106,140 +0.90(+1.05%)
Mar 04, 2021 87.01 87.78 84.50 85.98 320,021 -1.01(-1.16%)
Mar 03, 2021 87.30 88.29 86.93 86.98 140,580 +0.12(+0.14%)
Mar 02, 2021 87.40 87.56 86.77 86.86 99,340 -0.22(-0.25%)
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.