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

61.64 USD -0.25 (-0.41%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 61.70 62.29 61.44 62.01 12,148 +0.94(+1.54%)
Sep 29, 2020 61.82 61.94 60.90 61.07 10,139 -0.69(-1.11%)
Sep 28, 2020 61.22 62.14 61.22 61.76 7,238 +1.24(+2.05%)
Sep 25, 2020 59.30 60.61 59.30 60.52 11,200 +0.63(+1.06%)
Sep 24, 2020 59.22 60.47 58.89 59.89 7,732 +0.69(+1.16%)
Sep 23, 2020 60.85 60.92 59.14 59.20 42,617 -1.71(-2.81%)
Sep 22, 2020 61.27 61.27 60.26 60.91 7,558 -0.35(-0.57%)
Sep 21, 2020 61.32 61.45 60.47 61.26 22,410 -1.17(-1.87%)
Sep 18, 2020 62.75 62.82 62.26 62.43 5,900 -0.15(-0.24%)
Sep 17, 2020 62.73 63.12 62.49 62.58 7,568 -0.80(-1.27%)
Sep 16, 2020 62.66 63.89 62.66 63.38 12,760 +0.68(+1.09%)
Sep 15, 2020 63.18 63.19 62.51 62.70 17,386 -0.46(-0.73%)
Sep 14, 2020 62.79 63.35 62.79 63.17 6,809 +1.03(+1.65%)
Sep 11, 2020 61.92 62.56 61.76 62.14 9,100 +0.31(+0.50%)
Sep 10, 2020 63.14 63.41 61.83 61.83 20,616 -1.12(-1.78%)
Sep 09, 2020 62.85 63.41 62.60 62.95 10,966 +0.56(+0.90%)
Sep 08, 2020 63.77 63.77 62.14 62.39 7,818 -1.98(-3.08%)
Sep 04, 2020 65.21 65.21 63.54 64.37 34,400 -0.05(-0.08%)
Sep 03, 2020 65.44 66.05 64.17 64.42 11,952 -0.86(-1.32%)
Sep 02, 2020 64.72 65.35 64.55 65.28 13,584 +0.57(+0.88%)
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.