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

94.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 58.15 58.23 57.16 57.51 22,988 -1.45(-2.46%)
Apr 29, 2020 58.86 59.51 58.86 58.96 26,534 +1.18(+2.04%)
Apr 28, 2020 58.78 59.09 57.53 57.78 24,745 +0.24(+0.42%)
Apr 27, 2020 55.80 57.67 55.80 57.54 10,080 +2.20(+3.98%)
Apr 24, 2020 55.69 55.69 54.83 55.34 10,200 +0.20(+0.36%)
Apr 23, 2020 55.88 56.00 55.06 55.14 34,557 -0.49(-0.89%)
Apr 22, 2020 56.31 56.31 55.16 55.63 15,180 +0.45(+0.82%)
Apr 21, 2020 55.70 55.96 54.88 55.18 30,704 -1.61(-2.83%)
Apr 20, 2020 56.85 57.85 56.12 56.79 14,350 -0.84(-1.46%)
Apr 17, 2020 57.73 57.79 56.79 57.63 15,300 +1.54(+2.75%)
Apr 16, 2020 55.67 56.15 54.99 56.09 47,353 +0.31(+0.55%)
Apr 15, 2020 55.04 56.28 55.04 55.78 10,753 -1.05(-1.85%)
Apr 14, 2020 56.78 57.05 56.00 56.83 57,115 +0.98(+1.76%)
Apr 13, 2020 57.53 57.53 55.74 55.85 47,936 -1.88(-3.26%)
Apr 09, 2020 57.03 58.11 57.03 57.73 54,000 +1.84(+3.29%)
Apr 08, 2020 54.62 56.17 54.09 55.89 19,731 +2.24(+4.18%)
Apr 07, 2020 56.09 56.36 53.65 53.65 27,617 -0.42(-0.78%)
Apr 06, 2020 52.95 54.42 52.92 54.07 106,139 +3.16(+6.21%)
Apr 03, 2020 50.82 51.24 50.33 50.91 19,100 +0.04(+0.08%)
Apr 02, 2020 49.03 50.90 49.01 50.87 220,593 +1.49(+3.02%)
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.