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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 58.42 59.32 57.08 58.29 49,907 -1.89(-3.15%)
Feb 27, 2020 61.06 62.06 60.19 60.19 56,488 -2.08(-3.34%)
Feb 26, 2020 62.31 63.12 62.03 62.26 29,240 +0.38(+0.61%)
Feb 25, 2020 63.62 63.62 61.61 61.89 30,215 -1.59(-2.51%)
Feb 24, 2020 63.67 63.97 63.29 63.48 21,690 -1.82(-2.79%)
Feb 21, 2020 66.17 66.17 65.13 65.30 20,985 -1.11(-1.67%)
Feb 20, 2020 66.35 67.10 66.14 66.41 18,813 +0.35(+0.54%)
Feb 19, 2020 65.96 66.40 65.96 66.05 35,711 +0.22(+0.34%)
Feb 18, 2020 65.90 65.91 65.57 65.83 7,104 -0.38(-0.57%)
Feb 14, 2020 65.94 66.21 65.94 66.21 14,569 +0.39(+0.59%)
Feb 13, 2020 65.70 65.97 65.49 65.82 20,223 -0.10(-0.15%)
Feb 12, 2020 65.97 66.03 65.66 65.92 13,438 -0.02(-0.03%)
Feb 11, 2020 65.86 66.35 65.86 65.94 13,280 +0.32(+0.49%)
Feb 10, 2020 65.49 65.62 65.31 65.62 8,905 +0.06(+0.09%)
Feb 07, 2020 65.66 65.85 65.51 65.56 7,937 -0.30(-0.45%)
Feb 06, 2020 66.55 66.55 65.62 65.86 10,758 -0.40(-0.61%)
Feb 05, 2020 66.43 66.56 65.92 66.26 16,001 +0.46(+0.70%)
Feb 04, 2020 65.82 66.63 65.72 65.80 17,311 +0.81(+1.25%)
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.