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

99.11 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 23, 2021 98.88 99.45 98.68 99.11 106,093 +0.64(+0.65%)
Jun 22, 2021 98.59 98.80 97.69 98.47 62,237 -0.04(-0.04%)
Jun 21, 2021 97.09 98.57 96.87 98.51 42,634 +2.34(+2.43%)
Jun 18, 2021 98.18 98.18 96.05 96.17 91,820 -3.08(-3.10%)
Jun 17, 2021 101.66 101.66 98.38 99.25 57,657 -1.85(-1.83%)
Jun 16, 2021 100.71 101.52 99.73 101.10 30,550 +0.28(+0.28%)
Jun 15, 2021 100.98 101.39 100.04 100.82 1,693,475 +0.18(+0.18%)
Jun 14, 2021 101.58 101.58 100.12 100.64 44,307 -0.84(-0.83%)
Jun 11, 2021 100.60 101.48 100.60 101.48 40,513 +1.03(+1.03%)
Jun 10, 2021 102.20 102.22 100.32 100.45 46,229 -1.15(-1.13%)
Jun 09, 2021 102.22 102.28 101.43 101.60 29,285 -0.80(-0.78%)
Jun 08, 2021 102.24 102.61 101.52 102.40 32,905 -0.19(-0.19%)
Jun 07, 2021 103.44 103.44 102.52 102.59 60,046 -0.75(-0.73%)
Jun 04, 2021 103.58 103.58 102.35 103.34 35,917 +0.26(+0.25%)
Jun 03, 2021 102.33 103.58 101.91 103.08 67,623 +0.29(+0.28%)
Jun 02, 2021 102.78 102.91 102.23 102.79 77,788 +0.17(+0.17%)
Jun 01, 2021 102.91 103.23 102.45 102.62 186,708 +0.82(+0.81%)
May 28, 2021 101.57 102.05 100.89 101.80 43,212 +0.58(+0.57%)
May 27, 2021 101.16 101.38 100.25 101.22 49,823 +0.80(+0.80%)
May 26, 2021 100.12 100.88 99.28 100.42 64,715 +0.66(+0.66%)
May 25, 2021 101.30 101.98 99.58 99.76 58,499 -1.13(-1.12%)
May 24, 2021 100.76 101.17 100.54 100.89 55,887 +0.62(+0.62%)
May 21, 2021 99.60 100.74 99.60 100.27 39,444 +1.25(+1.26%)
May 20, 2021 98.58 99.58 97.88 99.02 295,265 +0.57(+0.58%)
May 19, 2021 97.59 98.51 96.87 98.45 1,400,984 -0.62(-0.63%)
May 18, 2021 100.65 100.79 99.02 99.07 43,458 -1.64(-1.63%)
May 17, 2021 100.42 100.74 99.90 100.71 30,652 +0.10(+0.10%)
May 14, 2021 99.21 100.89 99.08 100.61 48,219 +2.22(+2.26%)
May 13, 2021 96.39 98.76 96.39 98.39 55,886 +1.76(+1.82%)
May 12, 2021 98.09 98.56 96.38 96.63 31,767 -1.31(-1.34%)
May 11, 2021 97.89 98.84 97.21 97.94 78,914 -1.39(-1.40%)
May 10, 2021 100.71 101.00 99.30 99.33 87,590 -0.81(-0.81%)
May 07, 2021 98.94 100.26 98.51 100.14 79,263 +0.60(+0.60%)
May 06, 2021 98.93 99.54 98.11 99.54 200,049 +1.00(+1.01%)
May 05, 2021 98.10 98.82 97.23 98.54 25,054 +1.19(+1.22%)
May 04, 2021 97.25 97.37 95.80 97.35 99,729 -0.14(-0.14%)
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.