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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 69.08 69.08 67.93 68.11 8,736 -1.01(-1.46%)
Nov 27, 2020 69.31 69.31 68.96 69.13 1,708 +0.09(+0.14%)
Nov 25, 2020 68.60 69.08 68.16 69.03 298,223 -0.06(-0.08%)
Nov 24, 2020 67.85 69.09 67.70 69.09 13,776 +2.13(+3.18%)
Nov 23, 2020 66.83 67.22 66.72 66.96 4,825 +1.31(+1.99%)
Nov 20, 2020 65.84 65.84 65.50 65.65 7,153 -0.23(-0.35%)
Nov 19, 2020 65.66 65.90 65.66 65.89 2,203 +0.05(+0.07%)
Nov 18, 2020 66.78 66.85 65.83 65.84 27,423 -0.32(-0.48%)
Nov 17, 2020 65.23 66.19 65.23 66.16 6,545 +0.55(+0.83%)
Nov 16, 2020 65.74 65.75 65.17 65.61 16,741 +0.96(+1.48%)
Nov 13, 2020 63.75 64.84 63.75 64.65 6,833 +1.17(+1.85%)
Nov 12, 2020 64.02 64.02 63.01 63.48 16,201 -1.13(-1.75%)
Nov 11, 2020 64.68 64.87 64.32 64.61 16,851 +0.13(+0.20%)
Nov 10, 2020 63.60 64.49 63.13 64.49 9,989 +0.64(+1.00%)
Nov 09, 2020 64.27 65.02 63.75 63.84 33,848 +3.27(+5.40%)
Nov 06, 2020 61.01 61.19 60.37 60.57 18,899 -0.49(-0.80%)
Nov 05, 2020 60.79 61.65 60.75 61.06 6,637 +0.91(+1.51%)
Nov 04, 2020 59.61 61.02 59.61 60.15 9,380 +0.07(+0.11%)
Nov 03, 2020 59.77 60.49 59.75 60.09 16,847 +1.43(+2.44%)
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.