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

95.86 USD +1.30 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 52.18 52.18 50.83 51.19 30,862 -1.17(-2.23%)
Mar 30, 2020 51.44 52.51 50.88 52.36 22,066 +1.07(+2.09%)
Mar 27, 2020 50.66 52.82 50.22 51.29 39,600 -1.45(-2.75%)
Mar 26, 2020 49.74 53.16 49.74 52.74 69,547 +3.42(+6.93%)
Mar 25, 2020 48.51 51.22 47.21 49.32 48,073 +1.06(+2.19%)
Mar 24, 2020 45.75 48.33 45.64 48.26 23,545 +5.21(+12.11%)
Mar 23, 2020 45.87 45.99 42.54 43.05 59,115 -3.22(-6.96%)
Mar 20, 2020 48.24 48.40 45.00 46.27 42,200 -1.42(-2.99%)
Mar 19, 2020 44.99 48.49 43.53 47.70 100,240 +1.72(+3.75%)
Mar 18, 2020 47.46 48.89 44.01 45.97 53,755 -4.90(-9.63%)
Mar 17, 2020 48.83 51.50 47.17 50.87 44,299 +2.87(+5.97%)
Mar 16, 2020 48.35 52.23 48.00 48.00 35,410 -7.27(-13.15%)
Mar 13, 2020 52.22 55.27 50.31 55.27 63,900 +5.99(+12.16%)
Mar 12, 2020 51.16 52.99 49.18 49.28 72,763 -6.71(-11.98%)
Mar 11, 2020 57.49 58.10 55.35 55.99 322,109 -3.25(-5.49%)
Mar 10, 2020 58.28 59.30 56.64 59.24 53,617 +2.46(+4.33%)
Mar 09, 2020 55.93 58.74 55.93 56.78 51,625 -5.30(-8.54%)
Mar 06, 2020 61.06 62.40 61.00 62.08 54,800 -1.50(-2.36%)
Mar 05, 2020 64.28 64.68 63.08 63.58 122,929 -2.44(-3.70%)
Mar 04, 2020 65.27 66.03 64.40 66.02 30,032 +1.24(+1.91%)
Mar 03, 2020 66.06 66.86 63.91 64.78 56,969 -1.52(-2.29%)
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.