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

96.42 USD +1.86 (+1.97%)
Streaming Delayed Price Updated: 10:39 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2019 64.76 64.76 64.28 64.31 31,824 -0.20(-0.31%)
Sep 27, 2019 65.07 65.07 64.35 64.51 55,000 -0.14(-0.22%)
Sep 26, 2019 65.15 65.24 64.63 64.65 33,497 -0.59(-0.90%)
Sep 25, 2019 64.60 65.29 64.59 65.24 16,734 +0.54(+0.83%)
Sep 24, 2019 65.52 65.57 64.52 64.70 10,899 -1.08(-1.64%)
Sep 23, 2019 65.48 65.86 65.39 65.78 5,607 -0.02(-0.03%)
Sep 20, 2019 66.27 66.54 65.79 65.80 5,700 -0.39(-0.59%)
Sep 19, 2019 66.69 66.80 66.19 66.19 15,945 -0.56(-0.84%)
Sep 18, 2019 66.29 66.80 65.96 66.75 19,054 +0.24(+0.36%)
Sep 17, 2019 65.99 66.54 65.99 66.51 25,403 +0.37(+0.56%)
Sep 16, 2019 65.71 66.14 65.71 66.14 8,301 +0.01(+0.02%)
Sep 13, 2019 66.34 66.43 66.13 66.13 9,900 +0.15(+0.23%)
Sep 12, 2019 65.20 66.09 65.20 65.98 13,440 +0.51(+0.78%)
Sep 11, 2019 65.28 65.47 64.95 65.47 28,935 +0.27(+0.41%)
Sep 10, 2019 65.47 65.55 64.97 65.20 3,710 -0.45(-0.69%)
Sep 09, 2019 66.09 66.35 65.59 65.65 28,357 +0.03(+0.05%)
Sep 06, 2019 65.51 65.93 65.51 65.62 10,600 +0.21(+0.32%)
Sep 05, 2019 65.22 65.81 65.22 65.41 32,100 +1.15(+1.79%)
Sep 04, 2019 64.02 64.31 63.97 64.26 9,525 +0.79(+1.24%)
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.