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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2021 95.69 96.38 95.69 96.37 23,713 +0.50(+0.52%)
Jun 29, 2021 96.01 96.62 95.70 95.87 69,617 +1.12(+1.19%)
Jun 28, 2021 95.82 95.82 94.23 94.74 36,035 -1.07(-1.11%)
Jun 25, 2021 95.24 95.85 94.78 95.81 28,676 +0.97(+1.03%)
Jun 24, 2021 94.10 94.94 93.85 94.84 32,679 +1.27(+1.35%)
Jun 23, 2021 93.36 93.89 93.17 93.57 112,369 +0.60(+0.65%)
Jun 22, 2021 93.08 93.28 92.23 92.97 65,919 -0.04(-0.04%)
Jun 21, 2021 91.67 93.06 91.46 93.01 45,156 +2.21(+2.43%)
Jun 18, 2021 92.70 92.70 90.68 90.80 97,252 -2.91(-3.10%)
Jun 17, 2021 95.98 95.98 92.88 93.71 61,068 -1.75(-1.83%)
Jun 16, 2021 95.08 95.85 94.16 95.45 32,357 +0.26(+0.28%)
Jun 15, 2021 95.34 95.73 94.45 95.19 1,793,669 +0.17(+0.18%)
Jun 14, 2021 95.91 95.91 94.53 95.02 46,928 -0.79(-0.83%)
Jun 11, 2021 94.98 95.81 94.98 95.81 42,909 +0.97(+1.03%)
Jun 10, 2021 96.49 96.51 94.72 94.84 48,964 -0.84(-0.88%)
Jun 09, 2021 96.26 96.32 95.52 95.68 31,097 -0.75(-0.78%)
Jun 08, 2021 96.28 96.63 95.60 96.43 34,941 -0.18(-0.19%)
Jun 07, 2021 97.41 97.41 96.55 96.61 63,762 -0.71(-0.73%)
Jun 04, 2021 97.54 97.54 96.38 97.32 38,140 +0.24(+0.25%)
Jun 03, 2021 96.37 97.54 95.97 97.07 71,808 +0.27(+0.28%)
Jun 02, 2021 96.79 96.91 96.27 96.80 82,602 +0.16(+0.17%)
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.