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

127.99 +1.79 (+1.42%)
Streaming Delayed Price Updated: 10:49 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2021 103.28 103.28 101.28 101.67 102,412 -2.37(-2.28%)
Nov 29, 2021 105.14 105.14 103.20 104.04 260,733 +0.31(+0.30%)
Nov 26, 2021 104.61 104.61 102.85 103.72 53,451 -3.39(-3.17%)
Nov 24, 2021 107.43 107.46 106.71 107.12 43,511 -0.35(-0.33%)
Nov 23, 2021 106.44 107.58 105.80 107.47 297,293 +1.81(+1.71%)
Nov 22, 2021 105.56 106.84 105.31 105.66 134,225 +1.21(+1.16%)
Nov 19, 2021 104.66 105.27 103.72 104.44 121,515 -1.01(-0.96%)
Nov 18, 2021 106.18 105.64 105.40 105.46 75,735 -0.29(-0.28%)
Nov 17, 2021 107.56 107.56 105.57 105.75 71,512 -1.92(-1.79%)
Nov 16, 2021 107.52 108.31 106.91 107.68 75,306 +0.09(+0.08%)
Nov 15, 2021 107.93 108.11 107.42 107.59 36,241 +0.15(+0.14%)
Nov 12, 2021 107.08 107.49 106.38 107.44 73,986 +0.64(+0.60%)
Nov 11, 2021 106.13 107.00 106.01 106.81 30,630 +0.89(+0.84%)
Nov 10, 2021 106.85 105.91 54,817 -1.11(-1.04%)
Nov 09, 2021 107.59 107.61 106.32 107.02 43,999 -0.81(-0.76%)
Nov 08, 2021 108.45 108.76 107.69 107.84 319,462 +0.11(+0.11%)
Nov 05, 2021 108.68 109.26 107.54 107.72 60,040 +0.00(+0.00%)
Nov 04, 2021 109.81 109.81 106.92 107.72 147,640 -2.07(-1.88%)
Nov 03, 2021 110.04 110.08 108.97 109.79 79,640 -0.33(-0.30%)
Nov 02, 2021 109.30 110.22 108.92 110.12 174,910 +0.96(+0.88%)
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.