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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 58.60 59.50 57.25 58.47 49,757 -1.90(-3.15%)
Feb 27, 2020 61.24 62.25 60.37 60.37 56,319 -2.08(-3.34%)
Feb 26, 2020 62.50 63.31 62.22 62.45 29,153 +0.38(+0.61%)
Feb 25, 2020 63.81 63.81 61.79 62.07 30,124 -1.60(-2.51%)
Feb 24, 2020 63.86 64.16 63.48 63.67 21,625 -1.83(-2.79%)
Feb 21, 2020 66.37 66.37 65.33 65.50 20,922 -1.11(-1.67%)
Feb 20, 2020 66.55 67.30 66.34 66.61 18,757 +0.36(+0.54%)
Feb 19, 2020 66.16 66.60 66.16 66.25 35,604 +0.22(+0.34%)
Feb 18, 2020 66.10 66.10 65.77 66.03 7,083 -0.38(-0.57%)
Feb 14, 2020 66.14 66.41 66.14 66.41 14,526 +0.39(+0.59%)
Feb 13, 2020 65.90 66.17 65.68 66.02 20,163 -0.10(-0.15%)
Feb 12, 2020 66.17 66.23 65.86 66.12 13,397 -0.02(-0.03%)
Feb 11, 2020 66.06 66.55 66.06 66.14 13,240 +0.32(+0.49%)
Feb 10, 2020 65.69 65.82 65.51 65.82 8,878 +0.06(+0.09%)
Feb 07, 2020 65.86 66.05 65.71 65.76 7,913 -0.30(-0.45%)
Feb 06, 2020 66.75 66.75 65.82 66.06 10,726 -0.41(-0.61%)
Feb 05, 2020 66.63 66.76 66.11 66.46 15,953 +0.46(+0.70%)
Feb 04, 2020 66.02 66.83 65.92 66.00 17,259 +0.81(+1.25%)
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.