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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 58.41 59.31 57.07 58.28 49,914 -1.89(-3.15%)
Feb 27, 2020 61.05 62.05 60.18 60.18 56,497 -2.08(-3.34%)
Feb 26, 2020 62.30 63.11 62.02 62.25 29,245 +0.38(+0.61%)
Feb 25, 2020 63.61 63.61 61.60 61.88 30,219 -1.59(-2.51%)
Feb 24, 2020 63.66 63.96 63.28 63.47 21,693 -1.82(-2.79%)
Feb 21, 2020 66.16 66.16 65.12 65.29 20,988 -1.11(-1.67%)
Feb 20, 2020 66.34 67.09 66.14 66.40 18,816 +0.35(+0.54%)
Feb 19, 2020 65.95 66.39 65.95 66.04 35,716 +0.22(+0.34%)
Feb 18, 2020 65.89 65.90 65.57 65.82 7,105 -0.38(-0.57%)
Feb 14, 2020 65.93 66.20 65.93 66.20 14,572 +0.39(+0.59%)
Feb 13, 2020 65.69 65.96 65.48 65.81 20,226 -0.10(-0.15%)
Feb 12, 2020 65.96 66.03 65.65 65.91 13,439 -0.02(-0.03%)
Feb 11, 2020 65.85 66.34 65.85 65.93 13,282 +0.32(+0.49%)
Feb 10, 2020 65.48 65.61 65.30 65.61 8,906 +0.06(+0.09%)
Feb 07, 2020 65.65 65.84 65.50 65.55 7,938 -0.30(-0.45%)
Feb 06, 2020 66.54 66.54 65.61 65.85 10,760 -0.40(-0.61%)
Feb 05, 2020 66.42 66.55 65.91 66.25 16,004 +0.46(+0.70%)
Feb 04, 2020 65.81 66.62 65.71 65.80 17,313 +0.81(+1.25%)
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.