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

101.48 USD +1.03 (+1.03%)
Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.