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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 92.17 92.17 91.21 91.63 577,245 -0.98(-1.06%)
Apr 29, 2021 92.31 92.64 91.50 92.61 893,812 +0.83(+0.90%)
Apr 28, 2021 92.06 92.06 91.45 91.78 38,545 +0.14(+0.15%)
Apr 27, 2021 91.32 91.65 90.98 91.64 37,645 +0.37(+0.40%)
Apr 26, 2021 91.61 92.00 91.20 91.27 29,310 +0.23(+0.25%)
Apr 23, 2021 88.82 91.37 88.82 91.05 25,060 +2.18(+2.45%)
Apr 22, 2021 90.08 90.08 88.79 88.87 30,645 -0.83(-0.92%)
Apr 21, 2021 88.84 89.75 88.63 89.70 128,444 +0.88(+0.99%)
Apr 20, 2021 90.70 90.70 88.37 88.82 30,011 -2.08(-2.29%)
Apr 19, 2021 90.48 91.04 90.06 90.90 27,730 +0.32(+0.35%)
Apr 16, 2021 91.16 91.16 90.08 90.58 24,635 +0.12(+0.13%)
Apr 15, 2021 90.81 90.81 89.83 90.46 61,997 +0.19(+0.21%)
Apr 14, 2021 89.26 91.27 89.26 90.27 28,885 +1.22(+1.37%)
Apr 13, 2021 89.74 89.74 88.73 89.05 27,120 -0.74(-0.83%)
Apr 12, 2021 89.85 89.90 89.40 89.79 36,233 +0.34(+0.38%)
Apr 09, 2021 89.27 89.49 88.71 89.45 32,175 +0.41(+0.47%)
Apr 08, 2021 88.59 89.04 87.90 89.04 21,645 +0.45(+0.51%)
Apr 07, 2021 89.06 89.27 88.13 88.59 40,476 -0.12(-0.14%)
Apr 06, 2021 88.29 89.09 88.29 88.71 36,648 +0.10(+0.12%)
Apr 05, 2021 89.26 89.26 88.44 88.61 38,355 +0.41(+0.47%)
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.