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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 4:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.39 48.39 47.13 47.47 33,281 -1.08(-2.23%)
Mar 30, 2020 47.70 48.70 47.18 48.55 23,796 +0.99(+2.09%)
Mar 27, 2020 46.98 48.98 46.57 47.56 42,705 -1.34(-2.75%)
Mar 26, 2020 46.12 49.30 46.12 48.91 75,000 +3.17(+6.93%)
Mar 25, 2020 44.98 47.49 43.78 45.73 51,842 +1.35(+3.04%)
Mar 24, 2020 42.08 44.45 41.98 44.39 25,600 +4.79(+12.11%)
Mar 23, 2020 42.19 42.29 39.12 39.59 64,276 -2.96(-6.96%)
Mar 20, 2020 44.37 44.51 41.39 42.55 45,884 -1.31(-2.99%)
Mar 19, 2020 41.38 44.60 40.03 43.87 108,991 +1.59(+3.75%)
Mar 18, 2020 43.65 44.96 40.48 42.28 58,448 -4.51(-9.63%)
Mar 17, 2020 44.91 47.36 43.38 46.79 48,166 +2.64(+5.97%)
Mar 16, 2020 44.47 48.03 44.15 44.15 38,501 -6.68(-13.15%)
Mar 13, 2020 48.03 50.83 46.27 50.83 69,479 +5.51(+12.16%)
Mar 12, 2020 47.05 48.73 45.23 45.32 79,115 -6.17(-11.98%)
Mar 11, 2020 52.87 53.43 50.90 51.49 350,231 -2.99(-5.49%)
Mar 10, 2020 53.60 54.54 52.09 54.48 58,298 +2.26(+4.33%)
Mar 09, 2020 51.44 54.02 51.44 52.22 56,132 -4.87(-8.54%)
Mar 06, 2020 56.16 57.39 56.10 57.10 59,584 -1.38(-2.36%)
Mar 05, 2020 59.12 59.49 58.01 58.47 133,661 -2.24(-3.70%)
Mar 04, 2020 60.03 60.73 59.23 60.72 32,654 +1.14(+1.91%)
Mar 03, 2020 60.76 61.49 58.78 59.58 61,942 -1.40(-2.29%)
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.