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

128.26 +2.06 (+1.63%)
Streaming Delayed Price Updated: 2:19 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.38 48.38 47.13 47.46 33,286 -1.08(-2.23%)
Mar 30, 2020 47.69 48.69 47.18 48.55 23,799 +0.99(+2.09%)
Mar 27, 2020 46.97 48.97 46.56 47.55 42,711 -1.34(-2.75%)
Mar 26, 2020 46.12 49.29 46.12 48.90 75,011 +3.17(+6.93%)
Mar 25, 2020 44.98 47.48 43.77 45.73 51,849 +1.35(+3.04%)
Mar 24, 2020 42.07 44.44 41.97 44.38 25,604 +4.79(+12.11%)
Mar 23, 2020 42.18 42.29 39.12 39.59 64,285 -2.96(-6.96%)
Mar 20, 2020 44.36 44.50 41.38 42.55 45,891 -1.31(-2.99%)
Mar 19, 2020 41.37 44.59 40.03 43.86 109,007 +1.59(+3.75%)
Mar 18, 2020 43.64 44.96 40.47 42.27 58,456 -4.51(-9.63%)
Mar 17, 2020 44.90 47.36 43.37 46.78 48,173 +2.63(+5.97%)
Mar 16, 2020 44.46 48.03 44.14 44.14 38,507 -6.68(-13.15%)
Mar 13, 2020 48.02 50.82 46.26 50.82 69,489 +5.51(+12.15%)
Mar 12, 2020 47.05 48.72 45.22 45.32 79,127 -6.17(-11.98%)
Mar 11, 2020 52.87 53.43 50.89 51.49 350,282 -2.99(-5.49%)
Mar 10, 2020 53.59 54.53 52.08 54.48 58,306 +2.26(+4.33%)
Mar 09, 2020 51.43 54.02 51.43 52.21 56,140 -4.87(-8.54%)
Mar 06, 2020 56.15 57.38 56.09 57.09 59,593 -1.38(-2.36%)
Mar 05, 2020 59.11 59.48 58.00 58.47 133,681 -2.24(-3.70%)
Mar 04, 2020 60.02 60.72 59.22 60.71 32,658 +1.14(+1.91%)
Mar 03, 2020 60.75 61.48 58.77 59.57 61,951 -1.40(-2.29%)
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.