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

91.19 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 60.37 61.44 60.37 60.90 46,630 +1.06(+1.77%)
Oct 30, 2018 58.82 59.87 58.82 59.84 86,020 +1.25(+2.13%)
Oct 29, 2018 59.08 59.60 57.99 58.59 37,212 +0.19(+0.33%)
Oct 26, 2018 58.09 58.87 57.86 58.40 61,000 -0.40(-0.68%)
Oct 25, 2018 58.61 59.06 58.25 58.80 96,151 +0.60(+1.03%)
Oct 24, 2018 59.58 59.58 58.14 58.20 145,022 -1.41(-2.37%)
Oct 23, 2018 59.54 59.95 58.57 59.61 277,267 -0.73(-1.21%)
Oct 22, 2018 61.26 61.43 60.34 60.34 17,205 -0.87(-1.42%)
Oct 19, 2018 61.02 61.48 60.89 61.21 43,000 +0.25(+0.41%)
Oct 18, 2018 61.79 61.95 60.70 60.96 20,219 -1.01(-1.63%)
Oct 17, 2018 61.51 62.15 61.02 61.97 75,136 +0.33(+0.54%)
Oct 16, 2018 60.73 61.65 60.28 61.64 67,315 +1.56(+2.60%)
Oct 15, 2018 60.30 60.51 59.87 60.08 17,851 -0.25(-0.41%)
Oct 12, 2018 60.88 61.05 59.52 60.33 187,700 +0.42(+0.70%)
Oct 11, 2018 60.95 61.41 59.58 59.91 635,154 -1.38(-2.25%)
Oct 10, 2018 63.16 63.16 61.28 61.29 59,598 -1.89(-2.99%)
Oct 09, 2018 63.00 63.42 62.76 63.18 53,125 -0.07(-0.11%)
Oct 08, 2018 63.23 63.27 62.67 63.25 25,856 -0.08(-0.13%)
Oct 05, 2018 63.70 63.94 63.04 63.33 41,800 -0.22(-0.35%)
Oct 04, 2018 63.03 63.87 62.96 63.55 83,035 +0.60(+0.95%)
Oct 03, 2018 62.59 63.25 62.50 62.95 37,303 +0.71(+1.14%)
Oct 02, 2018 62.30 62.37 61.76 62.24 83,336 -0.11(-0.18%)
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.