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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 54.90 55.94 54.90 55.94 10,648 +0.95(+1.72%)
Jun 29, 2020 54.37 54.99 54.28 54.99 14,765 +0.86(+1.60%)
Jun 26, 2020 56.07 56.17 54.13 54.13 16,263 -2.82(-4.95%)
Jun 25, 2020 55.37 56.96 55.37 56.94 15,113 +1.27(+2.27%)
Jun 24, 2020 57.13 57.13 55.67 55.68 36,724 -1.88(-3.26%)
Jun 23, 2020 58.37 58.39 57.49 57.56 8,180 -0.15(-0.26%)
Jun 22, 2020 57.53 57.86 57.37 57.71 7,619 -0.02(-0.03%)
Jun 19, 2020 58.95 58.95 57.21 57.72 10,378 -0.24(-0.42%)
Jun 18, 2020 57.95 58.41 57.71 57.97 5,565 -0.31(-0.52%)
Jun 17, 2020 58.81 58.81 58.27 58.27 11,742 -0.25(-0.43%)
Jun 16, 2020 59.48 59.48 57.58 58.52 41,382 +0.67(+1.16%)
Jun 15, 2020 55.70 58.02 55.65 57.85 9,623 +0.81(+1.42%)
Jun 12, 2020 57.44 57.58 55.92 57.04 16,232 +1.16(+2.08%)
Jun 11, 2020 58.09 58.47 55.88 55.88 43,021 -4.26(-7.08%)
Jun 10, 2020 61.38 61.38 59.97 60.14 9,366 -1.44(-2.35%)
Jun 09, 2020 61.22 61.83 61.03 61.58 5,804 -0.24(-0.39%)
Jun 08, 2020 62.17 62.17 61.34 61.82 16,260 +0.43(+0.70%)
Jun 05, 2020 62.08 62.32 61.38 61.39 81,594 +1.27(+2.10%)
Jun 04, 2020 59.61 60.14 59.24 60.13 15,801 +0.52(+0.87%)
Jun 03, 2020 58.57 59.75 58.57 59.61 13,718 +1.94(+3.36%)
Jun 02, 2020 57.91 57.92 57.50 57.67 12,038 +0.17(+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.