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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 48.54 48.54 47.28 47.62 33,177 -1.09(-2.23%)
Mar 30, 2020 47.85 48.85 47.33 48.71 23,721 +1.00(+2.09%)
Mar 27, 2020 47.12 49.13 46.72 47.71 42,571 -1.35(-2.75%)
Mar 26, 2020 46.27 49.45 46.27 49.06 74,764 +3.18(+6.93%)
Mar 25, 2020 45.12 47.64 43.91 45.88 51,679 +1.35(+3.03%)
Mar 24, 2020 42.21 44.59 42.11 44.53 25,520 +4.81(+12.11%)
Mar 23, 2020 42.32 42.43 39.25 39.72 64,074 -2.97(-6.96%)
Mar 20, 2020 44.51 44.65 41.52 42.69 45,740 -1.31(-2.99%)
Mar 19, 2020 41.51 44.74 40.16 44.00 108,648 +1.59(+3.75%)
Mar 18, 2020 43.79 45.11 40.60 42.41 58,264 -4.52(-9.63%)
Mar 17, 2020 45.05 47.51 43.52 46.93 48,015 +2.64(+5.97%)
Mar 16, 2020 44.61 48.19 44.28 44.29 38,380 -6.70(-13.15%)
Mar 13, 2020 48.18 50.99 46.41 50.99 69,260 +5.53(+12.16%)
Mar 12, 2020 47.20 48.88 45.37 45.47 78,866 -6.19(-11.98%)
Mar 11, 2020 53.04 53.60 51.06 51.66 349,130 -3.00(-5.49%)
Mar 10, 2020 53.77 54.71 52.26 54.66 58,114 +2.27(+4.33%)
Mar 09, 2020 51.60 54.19 51.60 52.39 55,955 -4.89(-8.54%)
Mar 06, 2020 56.33 57.57 56.28 57.28 59,397 -1.38(-2.36%)
Mar 05, 2020 59.30 59.67 58.19 58.66 133,241 -2.25(-3.70%)
Mar 04, 2020 60.22 60.92 59.42 60.91 32,551 +1.14(+1.91%)
Mar 03, 2020 60.95 61.69 58.96 59.77 61,748 -1.40(-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.