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

96.19 USD +0.13 (+0.14%)
Official Closing Price Updated: 6:30 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 71.41 71.41 70.39 70.48 30,900 -1.40(-1.95%)
Jan 30, 2020 70.14 71.88 70.14 71.88 22,893 +1.20(+1.69%)
Jan 29, 2020 70.92 71.17 70.50 70.68 8,542 +0.02(+0.03%)
Jan 28, 2020 70.26 70.83 70.21 70.66 9,322 +0.79(+1.13%)
Jan 27, 2020 69.10 70.14 69.10 69.87 15,846 -0.70(-0.99%)
Jan 24, 2020 71.20 71.24 70.33 70.57 21,600 -0.73(-1.03%)
Jan 23, 2020 71.41 71.46 70.89 71.30 20,121 -0.50(-0.70%)
Jan 22, 2020 71.79 72.00 71.64 71.80 7,407 +0.13(+0.18%)
Jan 21, 2020 71.69 71.97 71.65 71.67 12,652 -0.37(-0.51%)
Jan 17, 2020 72.10 72.34 71.97 72.04 20,700 +0.04(+0.06%)
Jan 16, 2020 70.85 72.00 70.85 72.00 22,423 +1.54(+2.19%)
Jan 15, 2020 69.99 70.80 69.77 70.46 15,682 +0.09(+0.13%)
Jan 14, 2020 70.68 70.75 70.27 70.37 20,094 -0.15(-0.22%)
Jan 13, 2020 70.17 70.53 70.09 70.53 27,519 +0.54(+0.76%)
Jan 10, 2020 70.30 70.35 69.90 69.99 8,100 -0.42(-0.60%)
Jan 09, 2020 70.08 70.58 70.05 70.41 11,143 +0.80(+1.14%)
Jan 08, 2020 69.42 69.84 69.34 69.61 39,309 +0.33(+0.48%)
Jan 07, 2020 69.04 69.42 69.04 69.28 7,675 +0.18(+0.26%)
Jan 06, 2020 68.49 69.10 68.26 69.10 19,352 +0.15(+0.22%)
Jan 03, 2020 68.70 68.99 68.52 68.95 34,300 -0.39(-0.56%)
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.