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

128.24 +2.04 (+1.61%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2021 107.86 108.30 107.66 107.98 44,093 +0.10(+0.10%)
Oct 28, 2021 107.30 107.98 107.11 107.88 99,379 +1.17(+1.09%)
Oct 27, 2021 108.33 108.66 106.69 106.71 44,280 -1.97(-1.81%)
Oct 26, 2021 108.88 108.69 82,135 +0.32(+0.30%)
Oct 25, 2021 108.69 108.69 107.94 108.36 89,767 +0.20(+0.18%)
Oct 22, 2021 107.12 108.26 107.12 108.17 50,229 +1.38(+1.30%)
Oct 21, 2021 106.69 107.41 106.26 106.78 52,259 -0.14(-0.13%)
Oct 20, 2021 107.30 107.36 106.58 106.92 82,428 -0.48(-0.45%)
Oct 19, 2021 107.42 107.52 106.82 107.41 155,875 +0.54(+0.51%)
Oct 18, 2021 106.37 107.41 106.21 106.87 128,000 +0.54(+0.51%)
Oct 15, 2021 105.77 106.70 105.46 106.33 125,133 +1.83(+1.75%)
Oct 14, 2021 104.25 104.50 102.99 104.50 63,835 +1.56(+1.52%)
Oct 13, 2021 103.06 103.06 101.85 102.93 33,662 +0.15(+0.15%)
Oct 12, 2021 102.56 103.31 102.16 102.78 37,554 +0.31(+0.31%)
Oct 11, 2021 104.14 104.74 102.40 102.47 39,750 -1.29(-1.24%)
Oct 08, 2021 103.11 104.02 102.54 103.76 37,402 +0.75(+0.73%)
Oct 07, 2021 103.08 104.12 102.86 103.01 94,065 +1.06(+1.04%)
Oct 06, 2021 100.65 102.03 100.15 101.95 50,386 +0.23(+0.22%)
Oct 05, 2021 100.00 102.00 100.00 101.72 75,703 +2.40(+2.41%)
Oct 04, 2021 100.60 101.60 99.15 99.32 183,472 -1.16(-1.15%)
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.