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

128.26 +2.06 (+1.63%)
Streaming Delayed Price Updated: 3:52 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 65.68 65.68 64.73 64.82 33,597 -1.29(-1.95%)
Jan 30, 2020 64.51 66.11 64.51 66.11 24,891 +1.10(+1.69%)
Jan 29, 2020 65.23 65.46 64.84 65.01 9,287 +0.02(+0.03%)
Jan 28, 2020 64.62 65.15 64.57 64.99 10,135 +0.73(+1.13%)
Jan 27, 2020 63.55 64.51 63.55 64.26 17,229 -0.64(-0.99%)
Jan 24, 2020 65.48 65.52 64.68 64.90 23,485 -0.67(-1.03%)
Jan 23, 2020 65.68 65.72 65.20 65.57 21,877 -0.46(-0.70%)
Jan 22, 2020 66.03 66.22 65.89 66.03 8,053 +0.12(+0.18%)
Jan 21, 2020 65.93 66.19 65.90 65.92 13,756 -0.34(-0.51%)
Jan 17, 2020 66.31 66.53 66.19 66.26 22,507 +0.04(+0.06%)
Jan 16, 2020 65.16 66.22 65.16 66.22 24,380 +1.42(+2.19%)
Jan 15, 2020 64.37 65.11 64.17 64.80 17,051 +0.08(+0.13%)
Jan 14, 2020 65.00 65.07 64.63 64.72 21,848 -0.14(-0.22%)
Jan 13, 2020 64.54 64.86 64.46 64.86 29,921 +0.49(+0.76%)
Jan 10, 2020 64.66 64.70 64.29 64.37 8,807 -0.39(-0.60%)
Jan 09, 2020 64.45 64.91 64.43 64.76 12,115 +0.73(+1.14%)
Jan 08, 2020 63.85 64.23 63.77 64.02 42,741 +0.31(+0.48%)
Jan 07, 2020 63.50 63.85 63.50 63.72 8,345 +0.17(+0.26%)
Jan 06, 2020 62.99 63.55 62.78 63.55 21,041 +0.14(+0.22%)
Jan 03, 2020 63.18 63.45 63.02 63.41 37,294 -0.36(-0.56%)
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.