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

115.93 +0.98 (+0.85%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 108.22 108.66 108.02 108.34 43,949 +0.11(+0.10%)
Oct 28, 2021 107.66 108.34 107.47 108.23 99,053 +1.17(+1.09%)
Oct 27, 2021 108.69 109.02 107.05 107.06 44,135 -1.98(-1.81%)
Oct 26, 2021 109.23 109.04 81,866 +0.32(+0.30%)
Oct 25, 2021 109.05 109.05 108.29 108.72 89,473 +0.20(+0.18%)
Oct 22, 2021 107.47 108.61 107.47 108.52 50,065 +1.39(+1.30%)
Oct 21, 2021 107.05 107.76 106.61 107.13 52,088 -0.14(-0.13%)
Oct 20, 2021 107.66 107.72 106.93 107.28 82,158 -0.48(-0.45%)
Oct 19, 2021 107.77 107.87 107.17 107.76 155,364 +0.54(+0.51%)
Oct 18, 2021 106.72 107.76 106.56 107.22 127,580 +0.54(+0.51%)
Oct 15, 2021 106.11 107.05 105.81 106.67 124,722 +1.83(+1.75%)
Oct 14, 2021 104.59 104.84 103.33 104.84 63,626 +1.57(+1.52%)
Oct 13, 2021 103.39 103.39 102.19 103.27 33,551 +0.15(+0.15%)
Oct 12, 2021 102.90 103.65 102.50 103.12 37,431 +0.31(+0.31%)
Oct 11, 2021 104.48 105.09 102.74 102.80 39,620 -1.29(-1.24%)
Oct 08, 2021 103.45 104.36 102.88 104.10 37,279 +0.75(+0.73%)
Oct 07, 2021 103.42 104.46 103.19 103.35 93,756 +1.07(+1.04%)
Oct 06, 2021 100.98 102.37 100.48 102.28 50,220 +0.23(+0.22%)
Oct 05, 2021 100.33 102.33 100.33 102.05 75,454 +2.41(+2.41%)
Oct 04, 2021 100.93 101.93 99.48 99.65 182,870 -1.16(-1.15%)
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.