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

94.37 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 60.33 61.20 60.31 61.19 17,800 +0.14(+0.23%)
May 28, 2020 62.03 62.03 60.89 61.05 39,284 -0.67(-1.09%)
May 27, 2020 61.73 61.76 60.85 61.72 42,530 +1.72(+2.87%)
May 26, 2020 59.00 60.33 59.00 60.00 39,676 +2.46(+4.28%)
May 22, 2020 57.30 57.54 56.90 57.54 311,300 +0.15(+0.25%)
May 21, 2020 57.90 57.95 57.14 57.40 641,458 -0.65(-1.13%)
May 20, 2020 57.72 58.37 57.72 58.05 16,042 +1.11(+1.95%)
May 19, 2020 58.15 58.53 56.94 56.94 42,201 -1.81(-3.08%)
May 18, 2020 57.69 59.10 57.69 58.75 9,626 +2.55(+4.54%)
May 15, 2020 55.99 56.52 55.94 56.20 14,300 -0.06(-0.11%)
May 14, 2020 54.86 56.27 54.53 56.26 14,491 +0.54(+0.97%)
May 13, 2020 56.48 56.48 55.09 55.72 20,935 -1.21(-2.13%)
May 12, 2020 58.83 58.83 56.79 56.93 16,476 -1.58(-2.70%)
May 11, 2020 57.77 58.96 57.69 58.51 70,339 -0.02(-0.03%)
May 08, 2020 58.42 58.53 58.18 58.53 6,700 +1.16(+2.02%)
May 07, 2020 56.81 58.30 56.81 57.37 17,533 +1.42(+2.54%)
May 06, 2020 56.63 56.63 55.93 55.95 9,103 -0.86(-1.51%)
May 05, 2020 56.83 57.48 56.76 56.81 9,358 +0.96(+1.72%)
May 04, 2020 55.48 55.93 54.95 55.85 6,187 -0.15(-0.27%)
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.