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

100.14 USD +0.60 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 61.05 61.05 60.27 60.87 12,600 +0.09(+0.14%)
Jul 30, 2020 60.85 60.90 60.15 60.79 27,480 -0.98(-1.59%)
Jul 29, 2020 61.21 61.94 61.12 61.77 5,335 +0.57(+0.93%)
Jul 28, 2020 61.56 61.76 61.20 61.20 5,175 -0.71(-1.15%)
Jul 27, 2020 61.89 62.09 61.35 61.91 8,450 +0.09(+0.14%)
Jul 24, 2020 61.97 62.32 61.80 61.82 20,100 -0.45(-0.72%)
Jul 23, 2020 62.90 62.95 62.17 62.28 9,266 -0.55(-0.88%)
Jul 22, 2020 62.81 63.14 62.58 62.83 6,053 -0.64(-1.00%)
Jul 21, 2020 63.20 63.64 63.02 63.47 7,325 +0.58(+0.92%)
Jul 20, 2020 62.67 63.01 62.25 62.89 9,851 +0.10(+0.15%)
Jul 17, 2020 63.49 63.49 62.78 62.79 18,400 -0.55(-0.86%)
Jul 16, 2020 63.00 64.04 62.95 63.34 16,957 -0.13(-0.20%)
Jul 15, 2020 63.64 63.64 62.66 63.47 11,653 +1.58(+2.56%)
Jul 14, 2020 60.88 61.89 60.88 61.89 6,677 +0.46(+0.74%)
Jul 13, 2020 62.22 62.51 61.30 61.43 89,218 +0.20(+0.33%)
Jul 10, 2020 59.48 61.23 59.48 61.23 5,100 +1.48(+2.47%)
Jul 09, 2020 60.74 60.74 59.35 59.75 20,919 -1.29(-2.11%)
Jul 08, 2020 59.85 61.04 59.85 61.04 7,849 +1.05(+1.75%)
Jul 07, 2020 60.69 60.69 59.97 59.99 5,378 -1.09(-1.78%)
Jul 06, 2020 60.91 61.37 60.91 61.08 18,448 +1.27(+2.12%)
Jul 02, 2020 61.12 61.12 59.75 59.81 9,200 -0.15(-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.