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

128.08 +1.88 (+1.49%)
Streaming Delayed Price Updated: 11:53 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 56.88 56.88 56.15 56.71 13,524 +0.08(+0.14%)
Jul 30, 2020 56.69 56.74 56.04 56.63 29,495 -0.92(-1.59%)
Jul 29, 2020 57.03 57.71 56.94 57.55 5,726 +0.53(+0.93%)
Jul 28, 2020 57.35 57.54 57.02 57.02 5,554 -0.66(-1.15%)
Jul 27, 2020 57.66 57.85 57.16 57.68 9,069 +0.08(+0.14%)
Jul 24, 2020 57.73 58.06 57.58 57.60 21,574 -0.42(-0.72%)
Jul 23, 2020 58.60 58.65 57.92 58.02 9,945 -0.52(-0.88%)
Jul 22, 2020 58.52 58.82 58.30 58.54 6,497 -0.59(-1.00%)
Jul 21, 2020 58.88 59.29 58.71 59.13 7,862 +0.54(+0.92%)
Jul 20, 2020 58.39 58.70 58.00 58.59 10,573 +0.09(+0.15%)
Jul 17, 2020 59.15 59.15 58.49 58.50 19,749 -0.51(-0.86%)
Jul 16, 2020 58.69 59.66 58.65 59.01 18,201 -0.12(-0.20%)
Jul 15, 2020 59.29 59.29 58.38 59.13 12,507 +1.47(+2.56%)
Jul 14, 2020 56.72 57.66 56.72 57.66 7,166 +0.43(+0.74%)
Jul 13, 2020 57.97 58.24 57.11 57.23 95,763 +0.19(+0.33%)
Jul 10, 2020 55.41 57.05 55.41 57.05 5,474 +1.38(+2.47%)
Jul 09, 2020 56.59 56.59 55.29 55.67 22,453 -1.20(-2.11%)
Jul 08, 2020 55.76 56.87 55.76 56.87 8,424 +0.98(+1.75%)
Jul 07, 2020 56.54 56.54 55.87 55.89 5,772 -1.02(-1.78%)
Jul 06, 2020 56.75 57.18 56.75 56.91 19,801 +1.18(+2.12%)
Jul 02, 2020 56.94 56.94 55.67 55.72 9,874 -0.14(-0.25%)
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.