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

96.53 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2017 53.57 53.72 53.51 53.58 15,886 +0.16(+0.30%)
Aug 30, 2017 53.21 53.58 53.21 53.42 15,828 +0.28(+0.53%)
Aug 29, 2017 52.82 53.27 52.80 53.14 33,088 -0.23(-0.43%)
Aug 28, 2017 53.70 53.70 53.23 53.37 6,827 -0.16(-0.30%)
Aug 25, 2017 53.61 53.71 53.51 53.53 15,103 +0.16(+0.30%)
Aug 24, 2017 53.60 53.63 53.37 53.37 6,140 -0.06(-0.11%)
Aug 23, 2017 53.33 53.63 53.30 53.43 18,146 -0.06(-0.11%)
Aug 22, 2017 53.12 53.60 53.11 53.49 14,942 +0.66(+1.25%)
Aug 21, 2017 52.80 52.84 52.52 52.83 17,683 -0.12(-0.23%)
Aug 18, 2017 52.80 53.23 52.62 52.95 55,574 -0.04(-0.08%)
Aug 17, 2017 53.83 53.83 52.96 52.99 40,854 -0.98(-1.82%)
Aug 16, 2017 54.45 54.45 53.96 53.97 11,083 -0.19(-0.35%)
Aug 15, 2017 54.53 54.53 54.15 54.16 21,711 -0.01(-0.02%)
Aug 14, 2017 54.28 54.38 54.15 54.17 97,392 +0.65(+1.21%)
Aug 11, 2017 53.71 53.95 53.39 53.52 27,670 -0.17(-0.32%)
Aug 10, 2017 54.35 54.35 53.67 53.69 71,926 -0.99(-1.81%)
Aug 09, 2017 54.29 54.70 54.09 54.68 13,574 +0.01(+0.02%)
Aug 08, 2017 54.79 55.24 54.66 54.67 47,055 -0.28(-0.51%)
Aug 07, 2017 54.96 55.06 54.91 54.95 19,365 +0.02(+0.04%)
Aug 04, 2017 54.96 55.06 54.72 54.93 29,546 +0.39(+0.72%)
Aug 03, 2017 54.68 54.70 54.53 54.54 19,409 -0.29(-0.53%)
Aug 02, 2017 55.04 55.08 54.60 54.83 25,640 -0.26(-0.47%)
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.