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 (%)
Dec 31, 2019 62.88 63.05 62.78 63.00 11,416 +0.05(+0.09%)
Dec 30, 2019 63.44 63.44 62.89 62.95 10,148 -0.40(-0.64%)
Dec 27, 2019 63.45 63.45 63.30 63.35 16,200 -0.04(-0.06%)
Dec 26, 2019 63.21 63.52 63.21 63.39 4,979 +0.30(+0.47%)
Dec 24, 2019 63.06 63.15 62.95 63.09 2,500 +0.05(+0.08%)
Dec 23, 2019 63.24 63.31 63.00 63.04 5,156 -0.06(-0.10%)
Dec 20, 2019 63.48 63.48 63.10 63.10 6,415 -0.17(-0.26%)
Dec 19, 2019 62.78 63.27 62.78 63.27 47,143 +0.40(+0.64%)
Dec 18, 2019 63.64 63.64 62.84 62.86 17,521 -0.49(-0.77%)
Dec 17, 2019 63.17 63.45 63.17 63.35 11,641 +0.27(+0.42%)
Dec 16, 2019 63.24 63.51 63.02 63.08 25,862 +0.30(+0.48%)
Dec 13, 2019 62.98 63.24 62.63 62.78 13,529 -0.24(-0.38%)
Dec 12, 2019 62.27 63.22 62.27 63.02 16,932 +0.74(+1.19%)
Dec 11, 2019 62.45 62.51 62.26 62.28 12,555 -0.09(-0.15%)
Dec 10, 2019 62.49 62.55 62.31 62.37 18,503 -0.10(-0.16%)
Dec 09, 2019 62.78 62.78 62.45 62.47 11,928 -0.49(-0.77%)
Dec 06, 2019 62.77 63.16 62.77 62.96 30,332 +0.62(+1.00%)
Dec 05, 2019 62.42 62.57 62.12 62.33 19,540 +0.06(+0.10%)
Dec 04, 2019 61.84 62.39 61.84 62.27 12,021 +0.59(+0.95%)
Dec 03, 2019 61.76 61.78 61.28 61.68 24,756 -0.60(-0.96%)
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.