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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 57.06 57.06 56.33 56.89 13,481 +0.08(+0.14%)
Jul 30, 2020 56.87 56.92 56.22 56.81 29,403 -0.92(-1.59%)
Jul 29, 2020 57.21 57.89 57.12 57.73 5,708 +0.53(+0.93%)
Jul 28, 2020 57.53 57.72 57.20 57.20 5,537 -0.66(-1.15%)
Jul 27, 2020 57.84 58.03 57.34 57.86 9,041 +0.08(+0.14%)
Jul 24, 2020 57.92 58.24 57.76 57.78 21,506 -0.42(-0.72%)
Jul 23, 2020 58.79 58.83 58.10 58.20 9,914 -0.52(-0.88%)
Jul 22, 2020 58.70 59.01 58.49 58.72 6,476 -0.59(-1.00%)
Jul 21, 2020 59.07 59.48 58.90 59.31 7,837 +0.54(+0.92%)
Jul 20, 2020 58.57 58.89 58.18 58.78 10,540 +0.09(+0.15%)
Jul 17, 2020 59.34 59.34 58.67 58.69 19,687 -0.51(-0.86%)
Jul 16, 2020 58.88 59.85 58.83 59.20 18,143 -0.12(-0.20%)
Jul 15, 2020 59.48 59.48 58.56 59.32 12,468 +1.48(+2.56%)
Jul 14, 2020 56.90 57.84 56.90 57.84 7,144 +0.43(+0.74%)
Jul 13, 2020 58.15 58.42 57.29 57.41 95,462 +0.19(+0.33%)
Jul 10, 2020 55.59 57.22 55.59 57.22 5,456 +1.38(+2.47%)
Jul 09, 2020 56.77 56.77 55.47 55.84 22,383 -1.20(-2.11%)
Jul 08, 2020 55.93 57.05 55.93 57.05 8,398 +0.98(+1.75%)
Jul 07, 2020 56.72 56.72 56.05 56.07 5,754 -1.02(-1.78%)
Jul 06, 2020 56.93 57.36 56.93 57.08 19,739 +1.19(+2.12%)
Jul 02, 2020 57.12 57.12 55.84 55.90 9,843 -0.14(-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.