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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 57.97 58.53 57.72 58.26 12,930 +0.88(+1.54%)
Sep 29, 2020 58.08 58.19 57.21 57.38 10,792 -0.65(-1.11%)
Sep 28, 2020 57.52 58.38 57.52 58.02 7,704 +1.16(+2.05%)
Sep 25, 2020 55.71 56.94 55.71 56.86 11,921 +0.60(+1.06%)
Sep 24, 2020 55.64 56.81 55.32 56.26 8,230 +0.64(+1.16%)
Sep 23, 2020 57.17 57.23 55.56 55.62 45,361 -1.30(-2.28%)
Sep 22, 2020 57.25 57.25 56.31 56.92 8,088 -0.33(-0.57%)
Sep 21, 2020 57.30 57.42 56.51 57.24 23,982 -1.09(-1.87%)
Sep 18, 2020 58.64 58.70 58.18 58.34 6,313 -0.14(-0.24%)
Sep 17, 2020 58.62 58.98 58.39 58.48 8,098 -0.75(-1.27%)
Sep 16, 2020 58.55 59.70 58.55 59.23 13,655 +0.64(+1.09%)
Sep 15, 2020 59.04 59.05 58.42 58.59 18,605 -0.43(-0.73%)
Sep 14, 2020 58.67 59.20 58.67 59.02 7,286 +0.96(+1.65%)
Sep 11, 2020 57.86 58.46 57.71 58.07 9,738 +0.29(+0.50%)
Sep 10, 2020 59.00 59.25 57.78 57.78 22,062 -1.05(-1.78%)
Sep 09, 2020 58.73 59.25 58.49 58.82 11,735 +0.53(+0.90%)
Sep 08, 2020 59.59 59.59 58.07 58.30 8,366 -1.85(-3.08%)
Sep 04, 2020 60.94 60.94 59.38 60.15 36,813 -0.05(-0.08%)
Sep 03, 2020 61.15 61.72 59.96 60.20 12,790 -0.80(-1.32%)
Sep 02, 2020 60.48 61.06 60.32 61.00 14,536 +0.53(+0.88%)
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.