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

96.20 USD +0.01 (+0.01%)
Streaming Delayed Price Updated: 12:37 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2006 52.34 52.36 52.03 52.08 41,400 -0.03(-0.06%)
Oct 30, 2006 51.72 52.33 51.66 52.11 22,900 +0.24(+0.46%)
Oct 27, 2006 52.34 52.50 51.84 51.87 226,900 -0.58(-1.11%)
Oct 26, 2006 52.00 52.46 51.62 52.45 211,600 +0.55(+1.06%)
Oct 25, 2006 52.00 52.16 51.59 51.90 77,400 +0.02(+0.04%)
Oct 24, 2006 51.43 51.88 51.42 51.88 12,300 +0.28(+0.54%)
Oct 23, 2006 50.89 51.61 50.89 51.60 72,000 +0.58(+1.14%)
Oct 20, 2006 51.06 51.12 50.96 51.02 67,200 +0.07(+0.14%)
Oct 19, 2006 51.26 51.26 50.83 50.95 229,900 -0.39(-0.76%)
Oct 18, 2006 51.55 51.74 51.14 51.34 41,100 +0.22(+0.43%)
Oct 17, 2006 51.48 51.48 50.86 51.12 56,300 -0.04(-0.08%)
Oct 16, 2006 51.30 51.44 51.11 51.16 35,000 -0.19(-0.37%)
Oct 13, 2006 51.24 51.52 51.19 51.35 44,400 +0.12(+0.23%)
Oct 12, 2006 50.79 51.34 50.79 51.23 87,400 +0.67(+1.33%)
Oct 11, 2006 50.72 50.76 50.23 50.56 70,500 -1.25(-2.41%)
Oct 10, 2006 51.87 52.25 51.44 51.81 223,700 +0.09(+0.17%)
Oct 09, 2006 51.19 51.80 51.15 51.72 52,600 +0.44(+0.86%)
Oct 06, 2006 51.02 51.36 50.92 51.28 27,700 -0.14(-0.27%)
Oct 05, 2006 50.82 51.47 50.80 51.42 148,700 +0.50(+0.98%)
Oct 04, 2006 49.68 50.93 49.50 50.92 90,300 +1.13(+2.27%)
Oct 03, 2006 49.07 49.87 49.07 49.79 34,000 +0.66(+1.34%)
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.