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

127.04 +0.38 (+0.30%)
Streaming Delayed Price Updated: 3:15 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2020 74.72 74.72 74.72 18,977 +0.74(+1.00%)
Dec 30, 2020 73.97 74.19 73.91 73.99 18,977 +0.15(+0.20%)
Dec 29, 2020 74.24 74.24 73.75 73.84 10,600 -0.59(-0.80%)
Dec 28, 2020 74.45 74.61 74.23 74.43 52,053 +0.52(+0.70%)
Dec 24, 2020 74.28 74.28 73.62 73.92 2,128 +0.01(+0.01%)
Dec 23, 2020 73.57 74.45 73.57 73.91 9,956 +0.80(+1.09%)
Dec 22, 2020 74.11 74.11 73.06 73.11 21,366 -0.42(-0.57%)
Dec 21, 2020 72.87 73.85 72.34 73.52 29,840 +1.23(+1.70%)
Dec 18, 2020 72.78 72.78 71.82 72.30 5,002 -0.08(-0.11%)
Dec 17, 2020 72.31 72.46 72.00 72.38 15,972 +0.55(+0.77%)
Dec 16, 2020 71.92 71.92 71.40 71.82 8,656 +0.35(+0.49%)
Dec 15, 2020 70.17 71.53 70.07 71.47 8,488 +1.71(+2.45%)
Dec 14, 2020 71.28 71.28 69.76 69.76 10,053 -0.49(-0.70%)
Dec 11, 2020 70.25 70.27 69.78 70.25 16,441 -0.83(-1.17%)
Dec 10, 2020 70.68 71.08 70.50 71.08 7,609 -0.23(-0.33%)
Dec 09, 2020 71.49 71.72 70.95 71.32 13,308 +0.36(+0.51%)
Dec 08, 2020 70.79 71.06 70.65 70.95 12,913 -0.12(-0.17%)
Dec 07, 2020 70.94 71.36 70.54 71.08 30,836 -0.15(-0.21%)
Dec 04, 2020 70.67 71.46 70.67 71.23 18,576 +0.88(+1.26%)
Dec 03, 2020 70.44 70.74 70.18 70.34 16,030 +0.04(+0.05%)
Dec 02, 2020 69.47 70.39 69.38 70.31 180,410 +0.82(+1.19%)
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.