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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 95.99 96.69 95.99 96.67 23,639 +0.50(+0.52%)
Jun 29, 2021 96.31 96.93 96.00 96.17 69,399 +1.13(+1.19%)
Jun 28, 2021 96.12 96.12 94.52 95.04 35,923 -1.07(-1.11%)
Jun 25, 2021 95.54 96.15 95.08 96.11 28,587 +0.98(+1.03%)
Jun 24, 2021 94.40 95.24 94.14 95.14 32,577 +1.27(+1.35%)
Jun 23, 2021 93.65 94.19 93.46 93.87 112,017 +0.61(+0.65%)
Jun 22, 2021 93.38 93.57 92.52 93.26 65,712 -0.04(-0.04%)
Jun 21, 2021 91.95 93.36 91.75 93.30 45,014 +2.22(+2.43%)
Jun 18, 2021 92.99 92.99 90.97 91.08 96,947 -2.92(-3.10%)
Jun 17, 2021 96.28 96.28 93.18 94.00 60,876 -1.75(-1.83%)
Jun 16, 2021 95.38 96.15 94.46 95.75 32,256 +0.27(+0.28%)
Jun 15, 2021 95.64 96.03 94.75 95.49 1,788,047 +0.17(+0.18%)
Jun 14, 2021 96.21 96.21 94.83 95.32 46,781 -0.80(-0.83%)
Jun 11, 2021 95.28 96.11 95.28 96.11 42,775 +0.98(+1.03%)
Jun 10, 2021 96.79 96.81 95.01 95.14 48,810 -0.84(-0.88%)
Jun 09, 2021 96.56 96.62 95.82 95.98 31,000 -0.76(-0.78%)
Jun 08, 2021 96.58 96.93 95.90 96.73 34,832 -0.18(-0.19%)
Jun 07, 2021 97.72 97.72 96.85 96.91 63,562 -0.71(-0.73%)
Jun 04, 2021 97.85 97.85 96.69 97.62 38,020 +0.25(+0.25%)
Jun 03, 2021 96.67 97.85 96.27 97.38 71,583 +0.27(+0.28%)
Jun 02, 2021 97.09 97.22 96.57 97.10 82,343 +0.16(+0.17%)
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.