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

92.47 USD -0.23 (-0.25%)
Streaming Delayed Price Updated: 4:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 58.74 59.85 58.74 59.85 9,952 +1.01(+1.72%)
Jun 29, 2020 58.18 58.84 58.08 58.84 13,800 +0.92(+1.60%)
Jun 26, 2020 59.99 60.10 57.92 57.92 15,200 -3.01(-4.95%)
Jun 25, 2020 59.25 60.95 59.25 60.93 14,125 +1.35(+2.27%)
Jun 24, 2020 61.13 61.13 59.57 59.58 34,322 -2.01(-3.26%)
Jun 23, 2020 62.46 62.47 61.51 61.59 7,645 -0.16(-0.26%)
Jun 22, 2020 61.56 61.91 61.39 61.75 7,121 -0.02(-0.03%)
Jun 19, 2020 63.08 63.08 61.21 61.76 9,700 -0.26(-0.42%)
Jun 18, 2020 62.01 62.50 61.75 62.02 5,201 -0.33(-0.52%)
Jun 17, 2020 62.93 62.93 62.35 62.35 10,974 -0.27(-0.43%)
Jun 16, 2020 63.64 63.64 61.61 62.62 38,675 +0.72(+1.16%)
Jun 15, 2020 59.60 62.09 59.55 61.90 8,994 +0.58(+0.95%)
Jun 12, 2020 61.75 61.90 60.12 61.32 15,100 +1.25(+2.08%)
Jun 11, 2020 62.45 62.86 60.07 60.07 40,019 -4.58(-7.08%)
Jun 10, 2020 65.99 65.99 64.47 64.65 8,713 -1.55(-2.35%)
Jun 09, 2020 65.81 66.47 65.61 66.20 5,399 -0.26(-0.39%)
Jun 08, 2020 66.83 66.83 65.94 66.46 15,126 +0.46(+0.70%)
Jun 05, 2020 66.74 67.00 65.99 66.00 75,900 +1.36(+2.10%)
Jun 04, 2020 64.08 64.65 63.69 64.64 14,699 +0.56(+0.87%)
Jun 03, 2020 62.96 64.23 62.96 64.08 12,761 +2.08(+3.36%)
Jun 02, 2020 62.26 62.27 61.81 62.00 11,198 +0.18(+0.29%)
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.