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

96.06 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 64.02 64.09 63.35 63.83 18,866 -0.18(-0.28%)
Apr 29, 2019 63.34 64.12 63.34 64.01 22,710 +0.74(+1.17%)
Apr 26, 2019 63.04 63.29 62.77 63.27 31,300 +0.21(+0.33%)
Apr 25, 2019 62.56 63.21 62.45 63.06 40,229 +0.41(+0.65%)
Apr 24, 2019 62.83 62.83 62.40 62.65 15,367 -0.35(-0.56%)
Apr 23, 2019 62.70 63.10 62.45 63.00 25,227 +0.24(+0.38%)
Apr 22, 2019 62.95 62.95 62.65 62.76 17,964 -0.36(-0.57%)
Apr 18, 2019 63.28 63.43 62.93 63.12 40,700 -0.17(-0.27%)
Apr 17, 2019 62.79 63.36 62.62 63.29 32,783 +0.77(+1.23%)
Apr 16, 2019 61.94 62.55 61.90 62.52 64,931 +0.73(+1.18%)
Apr 15, 2019 62.25 62.31 61.71 61.79 26,232 -0.54(-0.87%)
Apr 12, 2019 61.96 62.60 61.96 62.33 119,100 +1.21(+1.98%)
Apr 11, 2019 61.24 61.39 60.92 61.12 43,243 +0.06(+0.10%)
Apr 10, 2019 60.90 61.09 60.75 61.06 22,951 +0.28(+0.46%)
Apr 09, 2019 61.07 61.07 60.66 60.78 35,824 -0.55(-0.90%)
Apr 08, 2019 61.20 61.33 61.00 61.33 10,362 +0.05(+0.08%)
Apr 05, 2019 61.33 61.40 61.17 61.28 13,000 +0.13(+0.21%)
Apr 04, 2019 60.69 61.28 60.69 61.15 17,741 +0.41(+0.68%)
Apr 03, 2019 60.80 61.11 60.42 60.74 19,649 +0.32(+0.53%)
Apr 02, 2019 60.10 60.46 60.04 60.42 36,107 +0.25(+0.42%)
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.