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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2021 87.16 87.46 86.80 86.80 39,913 -0.49(-0.56%)
Mar 30, 2021 87.21 87.90 87.02 87.29 29,941 +0.44(+0.51%)
Mar 29, 2021 86.42 87.28 85.92 86.85 80,925 -0.71(-0.81%)
Mar 26, 2021 87.90 88.12 86.65 87.56 26,437 +0.48(+0.55%)
Mar 25, 2021 86.41 87.34 85.28 87.07 222,588 +0.43(+0.49%)
Mar 24, 2021 87.60 88.28 86.65 86.65 28,793 -0.20(-0.23%)
Mar 23, 2021 88.31 88.59 86.67 86.84 40,636 -1.96(-2.21%)
Mar 22, 2021 89.28 89.48 88.49 88.81 86,133 -0.72(-0.81%)
Mar 19, 2021 89.70 90.10 88.69 89.53 100,908 -0.63(-0.70%)
Mar 18, 2021 91.04 92.15 89.94 90.16 411,081 -0.12(-0.14%)
Mar 17, 2021 90.08 90.36 89.16 90.28 73,515 +0.82(+0.91%)
Mar 16, 2021 90.55 90.55 89.18 89.46 56,009 -1.17(-1.30%)
Mar 15, 2021 91.10 91.10 89.57 90.64 66,944 -0.24(-0.27%)
Mar 12, 2021 90.56 91.14 90.32 90.88 34,062 +1.21(+1.35%)
Mar 11, 2021 89.49 90.13 88.76 89.67 116,003 +0.49(+0.55%)
Mar 10, 2021 88.44 89.29 88.34 89.18 109,617 +1.47(+1.67%)
Mar 09, 2021 87.66 88.88 86.48 87.72 90,692 +0.06(+0.06%)
Mar 08, 2021 87.73 88.79 87.09 87.66 249,462 +0.77(+0.89%)
Mar 05, 2021 87.50 87.50 84.08 86.89 106,124 +0.90(+1.05%)
Mar 04, 2021 87.02 87.80 84.51 85.99 319,974 -1.01(-1.16%)
Mar 03, 2021 87.31 88.30 86.94 86.99 140,560 +0.12(+0.14%)
Mar 02, 2021 87.42 87.58 86.78 86.87 99,326 -0.22(-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.