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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2021 103.47 103.66 102.94 103.52 38,238 +0.18(+0.17%)
Aug 30, 2021 104.97 104.97 103.26 103.34 58,386 -1.22(-1.16%)
Aug 27, 2021 102.98 104.60 102.98 104.56 47,098 +1.76(+1.71%)
Aug 26, 2021 103.62 103.97 102.71 102.80 89,287 -0.42(-0.40%)
Aug 25, 2021 102.45 103.76 102.45 103.22 60,073 +0.88(+0.86%)
Aug 24, 2021 102.04 102.42 101.86 102.34 98,835 +0.92(+0.90%)
Aug 23, 2021 101.18 101.94 101.18 101.42 112,092 +1.01(+1.01%)
Aug 20, 2021 99.38 100.55 99.38 100.41 35,136 +1.08(+1.08%)
Aug 19, 2021 99.04 99.95 98.62 99.34 110,193 -0.78(-0.78%)
Aug 18, 2021 100.98 102.14 100.06 100.12 84,951 -1.30(-1.28%)
Aug 17, 2021 101.74 102.12 100.54 101.42 106,225 -1.07(-1.04%)
Aug 16, 2021 102.23 102.49 101.20 102.49 151,952 -0.21(-0.20%)
Aug 13, 2021 103.54 103.54 102.41 102.70 230,681 -0.78(-0.76%)
Aug 12, 2021 103.19 103.54 102.73 103.48 73,728 +0.46(+0.45%)
Aug 11, 2021 102.31 103.02 101.92 103.02 46,270 +1.06(+1.04%)
Aug 10, 2021 101.29 102.52 101.04 101.96 1,567,344 +0.69(+0.68%)
Aug 09, 2021 100.70 101.55 100.09 101.27 424,469 +0.58(+0.57%)
Aug 06, 2021 99.64 100.76 99.62 100.70 49,677 +1.85(+1.87%)
Aug 05, 2021 97.79 98.91 97.79 98.85 65,938 +1.31(+1.35%)
Aug 04, 2021 96.90 98.35 96.90 97.53 72,617 -0.12(-0.13%)
Aug 03, 2021 98.22 98.22 96.38 97.66 104,348 -0.22(-0.22%)
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.