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

Date	Open	High	Low	Close	Volume	Change (%)
Jul 31, 2020	61.05	61.05	60.27	60.87	12,600	+0.09(+0.14%)
Jul 30, 2020	60.85	60.90	60.15	60.79	27,480	-0.98(-1.59%)
Jul 29, 2020	61.21	61.94	61.12	61.77	5,335	+0.57(+0.93%)
Jul 28, 2020	61.56	61.76	61.20	61.20	5,175	-0.71(-1.15%)
Jul 27, 2020	61.89	62.09	61.35	61.91	8,450	+0.09(+0.14%)
Jul 24, 2020	61.97	62.32	61.80	61.82	20,100	-0.45(-0.72%)
Jul 23, 2020	62.90	62.95	62.17	62.28	9,266	-0.55(-0.88%)
Jul 22, 2020	62.81	63.14	62.58	62.83	6,053	-0.64(-1.00%)
Jul 21, 2020	63.20	63.64	63.02	63.47	7,325	+0.58(+0.92%)
Jul 20, 2020	62.67	63.01	62.25	62.89	9,851	+0.10(+0.15%)
Jul 17, 2020	63.49	63.49	62.78	62.79	18,400	-0.55(-0.86%)
Jul 16, 2020	63.00	64.04	62.95	63.34	16,957	-0.13(-0.20%)
Jul 15, 2020	63.64	63.64	62.66	63.47	11,653	+1.58(+2.56%)
Jul 14, 2020	60.88	61.89	60.88	61.89	6,677	+0.46(+0.74%)
Jul 13, 2020	62.22	62.51	61.30	61.43	89,218	+0.20(+0.33%)
Jul 10, 2020	59.48	61.23	59.48	61.23	5,100	+1.48(+2.47%)
Jul 09, 2020	60.74	60.74	59.35	59.75	20,919	-1.29(-2.11%)
Jul 08, 2020	59.85	61.04	59.85	61.04	7,849	+1.05(+1.75%)
Jul 07, 2020	60.69	60.69	59.97	59.99	5,378	-1.09(-1.78%)
Jul 06, 2020	60.91	61.37	60.91	61.08	18,448	+1.27(+2.12%)
Jul 02, 2020	61.12	61.12	59.75	59.81	9,200	-0.15(-0.25%)
Jul 01, 2020	60.10	60.29	59.52	59.96	44,567	+0.11(+0.18%)
Jun 30, 2020	58.74	59.85	58.74	59.85	9,952	+1.01(+1.72%)
Jun 29, 2020	58.18	58.84	58.08	58.84	13,800	+0.92(+1.60%)
Jun 26, 2020	59.99	60.10	57.92	57.92	15,200	-3.01(-4.95%)
Jun 25, 2020	59.25	60.95	59.25	60.93	14,125	+1.35(+2.27%)
Jun 24, 2020	61.13	61.13	59.57	59.58	34,322	-2.01(-3.26%)
Jun 23, 2020	62.46	62.47	61.51	61.59	7,645	-0.16(-0.26%)
Jun 22, 2020	61.56	61.91	61.39	61.75	7,121	-0.02(-0.03%)
Jun 19, 2020	63.08	63.08	61.21	61.76	9,700	-0.26(-0.42%)
Jun 18, 2020	62.01	62.50	61.75	62.02	5,201	-0.33(-0.52%)
Jun 17, 2020	62.93	62.93	62.35	62.35	10,974	-0.27(-0.43%)
Jun 16, 2020	63.64	63.64	61.61	62.62	38,675	+0.72(+1.16%)
Jun 15, 2020	59.60	62.09	59.55	61.90	8,994	+0.58(+0.95%)
Jun 12, 2020	61.75	61.90	60.12	61.32	15,100	+1.25(+2.08%)
Jun 11, 2020	62.45	62.86	60.07	60.07	40,019	-4.58(-7.08%)
Jun 10, 2020	65.99	65.99	64.47	64.65	8,713	-1.55(-2.35%)
Jun 09, 2020	65.81	66.47	65.61	66.20	5,399	-0.26(-0.39%)
Jun 08, 2020	66.83	66.83	65.94	66.46	15,126	+0.46(+0.70%)
Jun 05, 2020	66.74	67.00	65.99	66.00	75,900	+1.36(+2.10%)
Jun 04, 2020	64.08	64.65	63.69	64.64	14,699	+0.56(+0.87%)
Jun 03, 2020	62.96	64.23	62.96	64.08	12,761	+2.08(+3.36%)
Jun 02, 2020	62.26	62.27	61.81	62.00	11,198	+0.18(+0.29%)
Jun 01, 2020	61.47	62.25	61.19	61.82	11,980	+0.63(+1.03%)
May 29, 2020	60.33	61.20	60.31	61.19	17,800	+0.14(+0.23%)
May 28, 2020	62.03	62.03	60.89	61.05	39,284	-0.67(-1.09%)
May 27, 2020	61.73	61.76	60.85	61.72	42,530	+1.72(+2.87%)
May 26, 2020	59.00	60.33	59.00	60.00	39,676	+2.46(+4.28%)
May 22, 2020	57.30	57.54	56.90	57.54	311,300	+0.15(+0.25%)
May 21, 2020	57.90	57.95	57.14	57.40	641,458	-0.65(-1.13%)
May 20, 2020	57.72	58.37	57.72	58.05	16,042	+1.11(+1.95%)
May 19, 2020	58.15	58.53	56.94	56.94	42,201	-1.81(-3.08%)
May 18, 2020	57.69	59.10	57.69	58.75	9,626	+2.55(+4.54%)
May 15, 2020	55.99	56.52	55.94	56.20	14,300	-0.06(-0.11%)
May 14, 2020	54.86	56.27	54.53	56.26	14,491	+0.54(+0.97%)
May 13, 2020	56.48	56.48	55.09	55.72	20,935	-1.21(-2.13%)
May 12, 2020	58.83	58.83	56.79	56.93	16,476	-1.58(-2.70%)
May 11, 2020	57.77	58.96	57.69	58.51	70,339	-0.02(-0.03%)
May 08, 2020	58.42	58.53	58.18	58.53	6,700	+1.16(+2.02%)
May 07, 2020	56.81	58.30	56.81	57.37	17,533	+1.42(+2.54%)
May 06, 2020	56.63	56.63	55.93	55.95	9,103	-0.86(-1.51%)
May 05, 2020	56.83	57.48	56.76	56.81	9,358	+0.96(+1.72%)
May 04, 2020	55.48	55.93	54.95	55.85	6,187	-0.15(-0.27%)

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.