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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 58.12 58.12 57.51 57.92 8,088 -0.24(-0.41%)
Oct 29, 2020 57.28 58.47 57.28 58.15 7,663 +0.57(+0.98%)
Oct 28, 2020 58.18 58.18 57.46 57.59 9,568 -1.85(-3.12%)
Oct 27, 2020 60.00 60.00 59.44 59.44 8,667 -0.63(-1.06%)
Oct 26, 2020 60.57 60.66 59.44 60.07 18,283 -1.25(-2.04%)
Oct 23, 2020 61.79 61.79 61.16 61.33 7,769 +0.01(+0.01%)
Oct 22, 2020 60.71 61.47 60.37 61.32 9,865 +0.75(+1.24%)
Oct 21, 2020 61.39 61.39 60.46 60.57 48,539 -0.60(-0.99%)
Oct 20, 2020 61.01 61.89 61.01 61.17 11,652 +0.47(+0.78%)
Oct 19, 2020 61.89 61.89 60.63 60.70 5,918 -0.77(-1.25%)
Oct 16, 2020 61.70 61.76 61.41 61.47 4,150 +0.18(+0.30%)
Oct 15, 2020 60.34 61.29 60.34 61.29 7,093 +0.40(+0.65%)
Oct 14, 2020 61.29 61.37 60.82 60.89 13,143 -0.14(-0.23%)
Oct 13, 2020 61.93 61.93 60.67 61.03 7,665 -0.55(-0.89%)
Oct 12, 2020 60.52 61.70 60.52 61.57 6,813 +1.20(+2.00%)
Oct 09, 2020 60.99 60.99 60.19 60.37 5,534 +0.05(+0.09%)
Oct 08, 2020 59.89 60.32 59.53 60.31 7,079 +0.75(+1.26%)
Oct 07, 2020 59.57 59.68 59.10 59.56 6,226 +0.71(+1.21%)
Oct 06, 2020 60.13 60.13 58.85 58.85 17,264 -0.32(-0.54%)
Oct 05, 2020 59.06 59.41 58.91 59.17 17,873 +0.49(+0.84%)
Oct 02, 2020 57.28 58.92 57.28 58.68 8,833 +0.36(+0.61%)
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.