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 (%)
Jun 30, 2020 54.72 55.75 54.72 55.75 10,683 +0.94(+1.72%)
Jun 29, 2020 54.20 54.81 54.10 54.81 14,814 +0.86(+1.60%)
Jun 26, 2020 55.88 55.98 53.95 53.95 16,317 -2.81(-4.95%)
Jun 25, 2020 55.19 56.78 55.19 56.76 15,163 +1.26(+2.27%)
Jun 24, 2020 56.94 56.94 55.49 55.50 36,845 -1.87(-3.26%)
Jun 23, 2020 58.18 58.20 57.30 57.37 8,207 -0.15(-0.26%)
Jun 22, 2020 57.34 57.67 57.19 57.52 7,644 -0.02(-0.03%)
Jun 19, 2020 58.76 58.76 57.02 57.53 10,413 -0.24(-0.42%)
Jun 18, 2020 57.76 58.22 57.52 57.78 5,583 -0.30(-0.52%)
Jun 17, 2020 58.62 58.62 58.08 58.08 11,780 -0.25(-0.43%)
Jun 16, 2020 59.28 59.28 57.39 58.33 41,518 +0.67(+1.16%)
Jun 15, 2020 55.52 57.83 55.47 57.66 9,655 +0.81(+1.42%)
Jun 12, 2020 57.25 57.39 55.74 56.85 16,286 +1.16(+2.08%)
Jun 11, 2020 57.90 58.28 55.69 55.69 43,163 -4.24(-7.08%)
Jun 10, 2020 61.18 61.18 59.77 59.94 9,397 -1.44(-2.35%)
Jun 09, 2020 61.02 61.63 60.83 61.38 5,823 -0.24(-0.39%)
Jun 08, 2020 61.96 61.96 61.14 61.62 16,314 +0.43(+0.70%)
Jun 05, 2020 61.88 62.12 61.18 61.19 81,863 +1.26(+2.10%)
Jun 04, 2020 59.41 59.95 59.05 59.93 15,853 +0.52(+0.87%)
Jun 03, 2020 58.37 59.55 58.37 59.42 13,763 +1.93(+3.36%)
Jun 02, 2020 57.72 57.73 57.31 57.48 12,077 +0.17(+0.29%)
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.