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

95.25 USD +0.93 (+0.99%)
Streaming Delayed Price Updated: 4:10 PM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 65.06 65.06 64.49 64.67 12,009 -0.32(-0.50%)
Aug 28, 2020 65.45 65.45 64.80 64.99 10,200 -0.04(-0.06%)
Aug 27, 2020 64.34 65.46 64.34 65.03 14,166 +0.73(+1.13%)
Aug 26, 2020 64.11 64.61 64.11 64.30 7,908 -0.04(-0.06%)
Aug 25, 2020 65.19 65.19 64.22 64.35 60,894 -0.14(-0.22%)
Aug 24, 2020 63.63 64.50 63.50 64.49 62,843 +1.08(+1.70%)
Aug 21, 2020 63.18 63.51 63.14 63.41 355,000 +0.15(+0.24%)
Aug 20, 2020 62.71 63.63 62.71 63.26 281,930 -0.33(-0.52%)
Aug 19, 2020 63.97 64.21 63.57 63.59 13,043 +0.20(+0.32%)
Aug 18, 2020 63.66 63.66 63.17 63.39 23,365 -0.30(-0.48%)
Aug 17, 2020 63.60 63.71 63.55 63.69 3,103 -0.31(-0.48%)
Aug 14, 2020 63.14 64.30 63.14 64.00 9,700 +0.36(+0.57%)
Aug 13, 2020 63.47 63.96 63.40 63.64 33,033 -0.38(-0.59%)
Aug 12, 2020 64.64 64.79 64.02 64.02 4,358 +0.36(+0.57%)
Aug 11, 2020 63.64 64.47 63.45 63.66 9,200 +0.88(+1.41%)
Aug 10, 2020 63.41 63.41 62.63 62.78 15,300 -0.30(-0.48%)
Aug 07, 2020 61.55 63.13 61.38 63.08 50,200 +1.21(+1.96%)
Aug 06, 2020 62.03 62.11 61.69 61.87 6,632 -0.24(-0.39%)
Aug 05, 2020 61.55 62.15 61.55 62.11 6,584 +0.77(+1.25%)
Aug 04, 2020 60.87 61.42 60.87 61.34 11,322 +0.05(+0.07%)
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.