Indicators

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

112.15 -0.75 (-0.66%)

Official Closing Price Updated: 8:00 PM EDT, Apr 25, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	76.35	76.35	74.38	74.71	40,327	-1.64(-2.15%)
Jan 28, 2021	75.56	77.25	75.56	76.35	24,735	+1.44(+1.93%)
Jan 27, 2021	76.55	76.55	74.87	74.91	139,907	-2.71(-3.49%)
Jan 26, 2021	78.79	78.79	77.60	77.62	29,133	-0.84(-1.07%)
Jan 25, 2021	79.14	79.14	77.92	78.46	39,163	-1.07(-1.34%)
Jan 22, 2021	79.16	79.66	78.69	79.53	30,988	-0.36(-0.45%)
Jan 21, 2021	80.70	80.70	79.87	79.89	14,882	-0.61(-0.76%)
Jan 20, 2021	81.72	81.72	80.24	80.50	24,462	-0.59(-0.73%)
Jan 19, 2021	82.04	82.04	80.86	81.09	136,390	-0.06(-0.07%)
Jan 15, 2021	81.27	81.50	80.28	81.15	19,739	-0.83(-1.01%)
Jan 14, 2021	81.87	82.30	81.86	81.98	24,072	+0.27(+0.33%)
Jan 13, 2021	82.24	82.26	81.27	81.71	23,597	-0.55(-0.67%)
Jan 12, 2021	81.99	82.56	81.90	82.26	33,335	+0.84(+1.03%)
Jan 11, 2021	80.23	81.52	80.23	81.42	61,156	+0.63(+0.78%)
Jan 08, 2021	80.79	80.79	79.75	80.79	29,078	+0.12(+0.15%)
Jan 07, 2021	80.05	81.11	80.05	80.67	33,762	+1.55(+1.97%)
Jan 06, 2021	76.04	79.70	76.04	79.11	241,346	+4.04(+5.38%)
Jan 05, 2021	74.53	75.41	73.72	75.07	30,243	+0.48(+0.65%)

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.