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

127.89 +1.69 (+1.34%)
Streaming Delayed Price Updated: 10:24 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2021 101.38 101.38 98.89 98.98 136,620 -1.72(-1.70%)
Sep 29, 2021 101.37 101.37 100.38 100.70 29,533 -0.50(-0.50%)
Sep 28, 2021 103.22 103.35 101.10 101.20 33,514 -2.07(-2.00%)
Sep 27, 2021 102.32 103.58 102.32 103.27 117,675 +1.43(+1.41%)
Sep 24, 2021 101.26 102.03 101.26 101.84 35,960 +0.45(+0.44%)
Sep 23, 2021 100.04 101.63 100.03 101.39 90,229 +2.29(+2.32%)
Sep 22, 2021 98.18 99.67 98.07 99.09 23,797 +1.93(+1.98%)
Sep 21, 2021 98.23 98.32 96.90 97.17 93,040 -0.36(-0.37%)
Sep 20, 2021 97.69 97.99 96.30 97.52 100,540 -2.40(-2.40%)
Sep 17, 2021 100.59 100.80 99.36 99.92 27,388 -0.63(-0.63%)
Sep 16, 2021 101.54 101.95 100.15 100.56 27,222 -0.57(-0.56%)
Sep 15, 2021 100.16 101.34 99.89 101.12 44,150 +0.61(+0.61%)
Sep 14, 2021 102.23 102.61 100.20 100.51 76,013 -1.30(-1.28%)
Sep 13, 2021 101.83 102.09 101.32 101.81 33,108 +0.38(+0.37%)
Sep 10, 2021 102.51 102.51 101.34 101.43 70,076 -0.59(-0.58%)
Sep 09, 2021 101.77 103.00 101.75 102.03 87,115 +0.08(+0.07%)
Sep 08, 2021 102.20 102.42 101.51 101.95 161,118 -0.56(-0.54%)
Sep 07, 2021 103.31 103.42 102.42 102.51 145,437 -0.80(-0.78%)
Sep 03, 2021 103.91 104.06 103.26 103.31 42,825 -0.59(-0.56%)
Sep 02, 2021 104.09 104.17 103.62 103.90 56,665 +0.07(+0.06%)
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.