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

91.53 USD UNCHANGED
Streaming Delayed Price Updated: 8:03 AM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 04, 2021 92.63 93.46 89.96 91.53 300,604 -1.07(-1.16%)
Mar 03, 2021 92.94 93.99 92.54 92.60 132,051 +0.13(+0.14%)
Mar 02, 2021 93.05 93.22 92.37 92.47 93,313 -0.23(-0.25%)
Mar 01, 2021 91.22 93.29 91.15 92.70 116,018 +3.01(+3.36%)
Feb 26, 2021 90.61 90.89 89.20 89.69 44,500 -1.50(-1.65%)
Feb 25, 2021 92.74 93.06 90.93 91.19 138,912 -1.08(-1.17%)
Feb 24, 2021 90.69 92.39 90.35 92.27 537,669 +2.05(+2.27%)
Feb 23, 2021 90.10 90.39 88.66 90.22 95,463 +0.15(+0.17%)
Feb 22, 2021 89.23 90.29 89.19 90.07 80,719 +0.61(+0.68%)
Feb 19, 2021 89.26 89.66 89.24 89.46 23,600 +0.77(+0.87%)
Feb 18, 2021 88.36 88.93 87.91 88.69 12,512 -0.11(-0.12%)
Feb 17, 2021 88.78 88.99 88.27 88.80 33,229 -0.40(-0.45%)
Feb 16, 2021 88.00 89.21 87.88 89.20 29,993 +1.99(+2.28%)
Feb 12, 2021 86.10 87.25 86.10 87.21 24,700 +1.09(+1.27%)
Feb 11, 2021 86.97 86.97 85.20 86.12 16,460 -0.21(-0.24%)
Feb 10, 2021 86.52 86.63 85.55 86.33 21,109 +0.09(+0.10%)
Feb 09, 2021 86.31 86.52 85.50 86.24 16,778 +0.04(+0.05%)
Feb 08, 2021 86.04 86.20 85.68 86.20 27,725 +0.83(+0.98%)
Feb 05, 2021 85.27 85.46 85.05 85.36 21,100 +0.54(+0.64%)
Feb 04, 2021 84.26 85.00 84.26 84.82 8,759 +1.05(+1.25%)
Feb 03, 2021 83.92 84.36 83.73 83.77 20,846 -0.08(-0.10%)
Feb 02, 2021 82.11 84.07 82.11 83.85 48,009 +2.52(+3.10%)
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.