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 (%)
Oct 30, 2020 58.11 58.11 57.50 57.91 8,089 -0.24(-0.41%)
Oct 29, 2020 57.27 58.46 57.27 58.14 7,664 +0.57(+0.98%)
Oct 28, 2020 58.17 58.17 57.45 57.58 9,570 -1.85(-3.12%)
Oct 27, 2020 60.00 60.00 59.43 59.43 8,668 -0.63(-1.06%)
Oct 26, 2020 60.56 60.65 59.43 60.07 18,286 -1.25(-2.04%)
Oct 23, 2020 61.78 61.78 61.15 61.32 7,770 +0.01(+0.01%)
Oct 22, 2020 60.70 61.46 60.36 61.31 9,867 +0.75(+1.24%)
Oct 21, 2020 61.38 61.38 60.46 60.56 48,546 -0.60(-0.99%)
Oct 20, 2020 61.00 61.88 61.00 61.16 11,654 +0.47(+0.78%)
Oct 19, 2020 61.88 61.88 60.63 60.69 5,919 -0.77(-1.25%)
Oct 16, 2020 61.69 61.75 61.40 61.46 4,151 +0.18(+0.30%)
Oct 15, 2020 60.33 61.28 60.33 61.28 7,094 +0.40(+0.65%)
Oct 14, 2020 61.28 61.36 60.81 60.88 13,145 -0.14(-0.23%)
Oct 13, 2020 61.92 61.92 60.66 61.02 7,666 -0.55(-0.89%)
Oct 12, 2020 60.51 61.69 60.51 61.56 6,814 +1.20(+2.00%)
Oct 09, 2020 60.98 60.98 60.18 60.36 5,534 +0.05(+0.09%)
Oct 08, 2020 59.88 60.32 59.52 60.31 7,080 +0.75(+1.26%)
Oct 07, 2020 59.56 59.67 59.09 59.55 6,227 +0.71(+1.21%)
Oct 06, 2020 60.12 60.12 58.84 58.84 17,266 -0.32(-0.54%)
Oct 05, 2020 59.05 59.40 58.90 59.16 17,875 +0.49(+0.84%)
Oct 02, 2020 57.27 58.91 57.27 58.67 8,834 +0.36(+0.61%)
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.