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

128.24 +2.04 (+1.62%)
Streaming Delayed Price Updated: 1:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 95.70 96.40 95.70 96.38 23,710 +0.50(+0.52%)
Jun 29, 2021 96.02 96.64 95.71 95.88 69,607 +1.12(+1.19%)
Jun 28, 2021 95.83 95.83 94.24 94.76 36,030 -1.07(-1.11%)
Jun 25, 2021 95.26 95.86 94.80 95.83 28,672 +0.97(+1.03%)
Jun 24, 2021 94.12 94.95 93.86 94.85 32,674 +1.27(+1.35%)
Jun 23, 2021 93.37 93.91 93.18 93.59 112,353 +0.60(+0.65%)
Jun 22, 2021 93.10 93.29 92.25 92.98 65,909 -0.04(-0.04%)
Jun 21, 2021 91.68 93.08 91.47 93.02 45,149 +2.21(+2.43%)
Jun 18, 2021 92.71 92.71 90.70 90.81 97,238 -2.91(-3.10%)
Jun 17, 2021 96.00 96.00 92.90 93.72 61,059 -1.75(-1.83%)
Jun 16, 2021 95.10 95.86 94.17 95.47 32,352 +0.26(+0.28%)
Jun 15, 2021 95.35 95.74 94.47 95.20 1,793,410 +0.17(+0.18%)
Jun 14, 2021 95.92 95.92 94.55 95.03 46,921 -0.79(-0.83%)
Jun 11, 2021 94.99 95.83 94.99 95.83 42,903 +0.97(+1.03%)
Jun 10, 2021 96.51 96.52 94.73 94.85 48,957 -0.84(-0.88%)
Jun 09, 2021 96.28 96.33 95.54 95.69 31,093 -0.75(-0.78%)
Jun 08, 2021 96.29 96.64 95.62 96.45 34,936 -0.18(-0.19%)
Jun 07, 2021 97.42 97.42 96.56 96.62 63,753 -0.71(-0.73%)
Jun 04, 2021 97.56 97.56 96.40 97.33 38,134 +0.24(+0.25%)
Jun 03, 2021 96.38 97.56 95.98 97.09 71,798 +0.27(+0.28%)
Jun 02, 2021 96.80 96.93 96.28 96.81 82,590 +0.16(+0.17%)
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.