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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 60.60 60.60 60.07 60.24 12,891 -0.30(-0.50%)
Aug 28, 2020 60.97 60.97 60.36 60.54 10,949 -0.04(-0.06%)
Aug 27, 2020 59.93 60.98 59.93 60.58 15,207 +0.68(+1.13%)
Aug 26, 2020 59.72 60.19 59.72 59.90 8,489 -0.04(-0.06%)
Aug 25, 2020 60.73 60.73 59.82 59.94 65,370 -0.13(-0.22%)
Aug 24, 2020 59.27 60.08 59.15 60.07 67,463 +1.00(+1.70%)
Aug 21, 2020 58.85 59.16 58.82 59.07 381,098 +0.14(+0.24%)
Aug 20, 2020 58.42 59.27 58.42 58.93 302,656 -0.31(-0.52%)
Aug 19, 2020 59.59 59.81 59.22 59.24 14,001 +0.19(+0.32%)
Aug 18, 2020 59.30 59.30 58.85 59.05 25,082 -0.28(-0.48%)
Aug 17, 2020 59.24 59.35 59.20 59.33 3,331 -0.29(-0.48%)
Aug 14, 2020 58.82 59.90 58.82 59.62 10,413 +0.34(+0.57%)
Aug 13, 2020 59.12 59.58 59.06 59.28 35,461 -0.35(-0.59%)
Aug 12, 2020 60.21 60.35 59.64 59.64 4,678 +0.34(+0.57%)
Aug 11, 2020 59.28 60.05 59.10 59.30 9,876 +0.82(+1.41%)
Aug 10, 2020 59.07 59.07 58.34 58.48 16,424 -0.28(-0.48%)
Aug 07, 2020 57.33 58.81 57.18 58.76 53,890 +1.13(+1.96%)
Aug 06, 2020 57.78 57.86 57.47 57.63 7,119 -0.22(-0.39%)
Aug 05, 2020 57.33 57.89 57.33 57.86 7,068 +0.71(+1.25%)
Aug 04, 2020 56.70 57.21 56.70 57.14 12,154 +0.04(+0.07%)
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.