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 (%)
Feb 26, 2021 85.38 85.64 84.05 84.51 47,226 -1.42(-1.65%)
Feb 25, 2021 87.39 87.69 85.68 85.93 147,421 -1.02(-1.17%)
Feb 24, 2021 85.46 87.06 85.13 86.94 570,605 +1.93(+2.27%)
Feb 23, 2021 84.90 85.17 83.54 85.01 101,310 +0.14(+0.17%)
Feb 22, 2021 84.08 85.08 84.04 84.87 85,663 +0.57(+0.68%)
Feb 19, 2021 84.11 84.48 84.09 84.30 25,045 +0.73(+0.87%)
Feb 18, 2021 83.26 83.80 82.84 83.57 13,278 -0.10(-0.12%)
Feb 17, 2021 83.66 83.85 83.17 83.67 35,264 -0.38(-0.45%)
Feb 16, 2021 82.92 84.06 82.81 84.05 31,830 +1.87(+2.28%)
Feb 12, 2021 81.13 82.21 81.13 82.18 26,213 +1.03(+1.27%)
Feb 11, 2021 81.95 81.95 80.28 81.15 17,468 -0.20(-0.24%)
Feb 10, 2021 81.53 81.63 80.61 81.35 22,402 +0.08(+0.10%)
Feb 09, 2021 81.33 81.53 80.56 81.26 17,805 +0.04(+0.05%)
Feb 08, 2021 81.07 81.22 80.74 81.22 29,423 +0.79(+0.98%)
Feb 05, 2021 80.35 80.52 80.14 80.44 22,392 +0.51(+0.64%)
Feb 04, 2021 79.40 80.09 79.40 79.92 9,295 +0.99(+1.25%)
Feb 03, 2021 79.08 79.49 78.90 78.93 22,122 -0.08(-0.10%)
Feb 02, 2021 77.37 79.22 77.37 79.01 50,949 +2.37(+3.10%)
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.