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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	60.33	61.20	60.31	61.19	17,800	+0.14(+0.23%)
May 28, 2020	62.03	62.03	60.89	61.05	39,284	-0.67(-1.09%)
May 27, 2020	61.73	61.76	60.85	61.72	42,530	+1.72(+2.87%)
May 26, 2020	59.00	60.33	59.00	60.00	39,676	+2.46(+4.28%)
May 22, 2020	57.30	57.54	56.90	57.54	311,300	+0.15(+0.25%)
May 21, 2020	57.90	57.95	57.14	57.40	641,458	-0.65(-1.13%)
May 20, 2020	57.72	58.37	57.72	58.05	16,042	+1.11(+1.95%)
May 19, 2020	58.15	58.53	56.94	56.94	42,201	-1.81(-3.08%)
May 18, 2020	57.69	59.10	57.69	58.75	9,626	+2.55(+4.54%)
May 15, 2020	55.99	56.52	55.94	56.20	14,300	-0.06(-0.11%)
May 14, 2020	54.86	56.27	54.53	56.26	14,491	+0.54(+0.97%)
May 13, 2020	56.48	56.48	55.09	55.72	20,935	-1.21(-2.13%)
May 12, 2020	58.83	58.83	56.79	56.93	16,476	-1.58(-2.70%)
May 11, 2020	57.77	58.96	57.69	58.51	70,339	-0.02(-0.03%)
May 08, 2020	58.42	58.53	58.18	58.53	6,700	+1.16(+2.02%)
May 07, 2020	56.81	58.30	56.81	57.37	17,533	+1.42(+2.54%)
May 06, 2020	56.63	56.63	55.93	55.95	9,103	-0.86(-1.51%)
May 05, 2020	56.83	57.48	56.76	56.81	9,358	+0.96(+1.72%)
May 04, 2020	55.48	55.93	54.95	55.85	6,187	-0.15(-0.27%)
May 01, 2020	56.22	56.71	55.88	56.00	16,000	-1.51(-2.63%)
Apr 30, 2020	58.15	58.23	57.16	57.51	22,988	-1.45(-2.46%)
Apr 29, 2020	58.86	59.51	58.86	58.96	26,534	+1.18(+2.04%)
Apr 28, 2020	58.78	59.09	57.53	57.78	24,745	+0.24(+0.42%)
Apr 27, 2020	55.80	57.67	55.80	57.54	10,080	+2.20(+3.98%)
Apr 24, 2020	55.69	55.69	54.83	55.34	10,200	+0.20(+0.36%)
Apr 23, 2020	55.88	56.00	55.06	55.14	34,557	-0.49(-0.89%)
Apr 22, 2020	56.31	56.31	55.16	55.63	15,180	+0.45(+0.82%)
Apr 21, 2020	55.70	55.96	54.88	55.18	30,704	-1.61(-2.83%)
Apr 20, 2020	56.85	57.85	56.12	56.79	14,350	-0.84(-1.46%)
Apr 17, 2020	57.73	57.79	56.79	57.63	15,300	+1.54(+2.75%)
Apr 16, 2020	55.67	56.15	54.99	56.09	47,353	+0.31(+0.55%)
Apr 15, 2020	55.04	56.28	55.04	55.78	10,753	-1.05(-1.85%)
Apr 14, 2020	56.78	57.05	56.00	56.83	57,115	+0.98(+1.76%)
Apr 13, 2020	57.53	57.53	55.74	55.85	47,936	-1.88(-3.26%)
Apr 09, 2020	57.03	58.11	57.03	57.73	54,000	+1.84(+3.29%)
Apr 08, 2020	54.62	56.17	54.09	55.89	19,731	+2.24(+4.18%)
Apr 07, 2020	56.09	56.36	53.65	53.65	27,617	-0.42(-0.78%)
Apr 06, 2020	52.95	54.42	52.92	54.07	106,139	+3.16(+6.21%)
Apr 03, 2020	50.82	51.24	50.33	50.91	19,100	+0.04(+0.08%)
Apr 02, 2020	49.03	50.90	49.01	50.87	220,593	+1.49(+3.02%)
Apr 01, 2020	49.13	49.70	48.87	49.38	43,865	-1.81(-3.54%)
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.