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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2021 92.46 92.46 91.49 91.92 575,434 -0.98(-1.06%)
Apr 29, 2021 92.60 92.93 91.78 92.90 891,009 +0.83(+0.90%)
Apr 28, 2021 92.35 92.35 91.74 92.07 38,424 +0.14(+0.15%)
Apr 27, 2021 91.61 91.94 91.27 91.93 37,527 +0.37(+0.40%)
Apr 26, 2021 91.90 92.29 91.48 91.56 29,218 +0.23(+0.25%)
Apr 23, 2021 89.10 91.66 89.10 91.33 24,982 +2.18(+2.45%)
Apr 22, 2021 90.37 90.37 89.07 89.15 30,549 -0.83(-0.92%)
Apr 21, 2021 89.12 90.03 88.91 89.98 128,041 +0.88(+0.99%)
Apr 20, 2021 90.98 90.98 88.65 89.10 29,917 -2.09(-2.29%)
Apr 19, 2021 90.76 91.32 90.34 91.19 27,643 +0.32(+0.35%)
Apr 16, 2021 91.44 91.44 90.36 90.87 24,558 +0.12(+0.13%)
Apr 15, 2021 91.10 91.10 90.11 90.75 61,803 +0.19(+0.21%)
Apr 14, 2021 89.54 91.56 89.54 90.56 28,795 +1.23(+1.37%)
Apr 13, 2021 90.02 90.02 89.01 89.33 27,035 -0.75(-0.83%)
Apr 12, 2021 90.13 90.18 89.68 90.08 36,120 +0.34(+0.38%)
Apr 09, 2021 89.56 89.77 88.99 89.73 32,074 +0.42(+0.47%)
Apr 08, 2021 88.87 89.32 88.18 89.32 21,577 +0.45(+0.51%)
Apr 07, 2021 89.34 89.56 88.40 88.87 40,349 -0.12(-0.14%)
Apr 06, 2021 88.56 89.37 88.56 88.99 36,533 +0.10(+0.12%)
Apr 05, 2021 89.54 89.54 88.72 88.88 38,235 +0.42(+0.47%)
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.