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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 103.46 103.64 102.92 103.51 38,244 +0.18(+0.17%)
Aug 30, 2021 104.96 104.96 103.24 103.33 58,394 -1.22(-1.17%)
Aug 27, 2021 102.97 104.58 102.97 104.55 47,105 +1.76(+1.71%)
Aug 26, 2021 103.61 103.96 102.69 102.79 89,300 -0.41(-0.40%)
Aug 25, 2021 102.44 103.74 102.44 103.20 60,082 +0.88(+0.86%)
Aug 24, 2021 102.02 102.40 101.84 102.33 98,849 +0.92(+0.90%)
Aug 23, 2021 101.17 101.92 101.17 101.41 112,108 +1.01(+1.01%)
Aug 20, 2021 99.36 100.53 99.36 100.40 35,142 +1.08(+1.08%)
Aug 19, 2021 99.02 99.94 98.61 99.32 110,209 -0.78(-0.78%)
Aug 18, 2021 100.97 102.12 100.05 100.11 84,964 -1.30(-1.28%)
Aug 17, 2021 101.72 102.11 100.53 101.41 106,240 -1.07(-1.04%)
Aug 16, 2021 102.21 102.48 101.18 102.48 151,974 -0.21(-0.20%)
Aug 13, 2021 103.53 103.53 102.39 102.69 230,714 -0.78(-0.76%)
Aug 12, 2021 103.18 103.53 102.72 103.47 73,739 +0.46(+0.45%)
Aug 11, 2021 102.30 103.01 101.91 103.01 46,277 +1.06(+1.04%)
Aug 10, 2021 101.28 102.51 101.02 101.95 1,567,571 +0.69(+0.68%)
Aug 09, 2021 100.68 101.53 100.08 101.26 424,531 +0.58(+0.57%)
Aug 06, 2021 99.63 100.75 99.61 100.68 49,684 +1.85(+1.87%)
Aug 05, 2021 97.78 98.90 97.78 98.83 65,947 +1.31(+1.35%)
Aug 04, 2021 96.89 98.33 96.88 97.52 72,628 -0.12(-0.13%)
Aug 03, 2021 98.21 98.21 96.37 97.64 104,363 -0.22(-0.22%)
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.