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

98.39 USD +1.76 (+1.82%)
Official Closing Price Updated: 6:30 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 97.87 97.87 96.85 97.30 543,600 -1.04(-1.06%)
Apr 29, 2021 98.02 98.37 97.16 98.34 841,716 +0.88(+0.90%)
Apr 28, 2021 97.76 97.76 97.11 97.46 36,299 +0.15(+0.15%)
Apr 27, 2021 96.97 97.32 96.61 97.31 35,451 +0.39(+0.40%)
Apr 26, 2021 97.28 97.69 96.84 96.92 27,602 +0.24(+0.25%)
Apr 23, 2021 94.32 97.03 94.32 96.68 23,600 +2.31(+2.45%)
Apr 22, 2021 95.66 95.66 94.29 94.37 28,859 -0.88(-0.92%)
Apr 21, 2021 94.34 95.30 94.12 95.25 120,958 +0.93(+0.99%)
Apr 20, 2021 96.31 96.31 93.84 94.32 28,262 -2.21(-2.29%)
Apr 19, 2021 96.08 96.67 95.64 96.53 26,114 +0.34(+0.35%)
Apr 16, 2021 96.80 96.80 95.65 96.19 23,200 +0.13(+0.13%)
Apr 15, 2021 96.43 96.43 95.39 96.06 58,384 +0.20(+0.21%)
Apr 14, 2021 94.78 96.92 94.78 95.86 27,202 +1.30(+1.37%)
Apr 13, 2021 95.29 95.29 94.22 94.56 25,540 -0.79(-0.83%)
Apr 12, 2021 95.41 95.46 94.93 95.35 34,122 +0.36(+0.38%)
Apr 09, 2021 94.80 95.03 94.20 94.99 30,300 +0.44(+0.47%)
Apr 08, 2021 94.07 94.55 93.34 94.55 20,384 +0.48(+0.51%)
Apr 07, 2021 94.57 94.80 93.58 94.07 38,117 -0.13(-0.14%)
Apr 06, 2021 93.75 94.60 93.75 94.20 34,512 +0.11(+0.12%)
Apr 05, 2021 94.78 94.78 93.92 94.09 36,120 +0.44(+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.