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

82.90 USD -1.50 (-1.78%)
Streaming Delayed Price Updated: 12:51 PM EST, Jan 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2007 54.37 55.19 53.73 54.90 1,020,800 +0.87(+1.61%)
Oct 30, 2007 54.34 54.67 53.77 54.03 1,023,800 -0.61(-1.12%)
Oct 29, 2007 54.02 54.71 53.79 54.64 664,200 +0.71(+1.32%)
Oct 26, 2007 53.65 53.93 52.75 53.93 1,564,900 +1.58(+3.02%)
Oct 25, 2007 52.63 52.90 51.82 52.35 1,433,600 -0.28(-0.53%)
Oct 24, 2007 52.37 52.97 50.96 52.63 4,452,700 -0.10(-0.19%)
Oct 23, 2007 52.44 52.82 51.66 52.73 1,479,100 +0.79(+1.52%)
Oct 22, 2007 50.75 52.18 50.73 51.94 1,209,700 +0.63(+1.23%)
Oct 19, 2007 52.85 52.88 51.23 51.31 1,640,900 -1.64(-3.10%)
Oct 18, 2007 52.56 53.28 52.27 52.95 615,200 -0.40(-0.75%)
Oct 17, 2007 53.55 53.87 52.26 53.35 1,582,700 +0.13(+0.24%)
Oct 16, 2007 53.36 53.51 52.75 53.22 942,500 -0.64(-1.19%)
Oct 15, 2007 53.50 54.85 53.44 53.86 575,900 -1.27(-2.30%)
Oct 12, 2007 54.63 55.13 54.53 55.13 139,800 +0.57(+1.04%)
Oct 11, 2007 55.66 55.79 54.00 54.56 546,200 -0.84(-1.52%)
Oct 10, 2007 55.44 55.51 55.01 55.40 231,400 -0.22(-0.40%)
Oct 09, 2007 54.75 55.64 54.40 55.62 380,500 +1.12(+2.06%)
Oct 08, 2007 54.78 54.96 54.45 54.50 269,221 -0.67(-1.21%)
Oct 05, 2007 54.55 55.17 54.29 55.17 1,196,800 +1.27(+2.36%)
Oct 04, 2007 54.37 54.46 53.74 53.90 408,900 -0.16(-0.30%)
Oct 03, 2007 53.95 54.54 53.82 54.06 472,900 -0.05(-0.09%)
Oct 02, 2007 53.57 54.11 53.44 54.11 406,100 +0.80(+1.50%)
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.