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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 57.79 58.34 57.54 58.08 12,971 +0.88(+1.54%)
Sep 29, 2020 57.90 58.01 57.04 57.20 10,825 -0.64(-1.11%)
Sep 28, 2020 57.34 58.20 57.34 57.84 7,728 +1.16(+2.05%)
Sep 25, 2020 55.54 56.76 55.54 56.68 11,958 +0.59(+1.06%)
Sep 24, 2020 55.46 56.63 55.15 56.09 8,255 +0.64(+1.16%)
Sep 23, 2020 56.99 57.05 55.39 55.44 45,504 -1.30(-2.28%)
Sep 22, 2020 57.07 57.07 56.13 56.74 8,113 -0.33(-0.57%)
Sep 21, 2020 57.12 57.24 56.33 57.06 24,057 -1.09(-1.87%)
Sep 18, 2020 58.45 58.52 58.00 58.15 6,333 -0.14(-0.24%)
Sep 17, 2020 58.43 58.79 58.21 58.29 8,124 -0.75(-1.27%)
Sep 16, 2020 58.37 59.51 58.37 59.04 13,698 +0.63(+1.09%)
Sep 15, 2020 58.85 58.86 58.23 58.41 18,664 -0.43(-0.73%)
Sep 14, 2020 58.49 59.01 58.49 58.84 7,309 +0.96(+1.65%)
Sep 11, 2020 57.68 58.28 57.53 57.88 9,769 +0.29(+0.50%)
Sep 10, 2020 58.82 59.07 57.60 57.60 22,131 -1.04(-1.78%)
Sep 09, 2020 58.55 59.07 58.31 58.64 11,772 +0.52(+0.90%)
Sep 08, 2020 59.40 59.40 57.88 58.11 8,392 -1.85(-3.08%)
Sep 04, 2020 60.74 60.74 59.19 59.96 36,929 -0.05(-0.08%)
Sep 03, 2020 60.96 61.52 59.78 60.01 12,830 -0.80(-1.32%)
Sep 02, 2020 60.29 60.87 60.13 60.81 14,582 +0.53(+0.88%)
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.