Indicators

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

115.11 -1.06 (-0.91%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2021	76.13	76.13	74.16	74.49	40,448	-1.64(-2.15%)
Jan 28, 2021	75.34	77.02	75.34	76.13	24,809	+1.44(+1.93%)
Jan 27, 2021	76.32	76.32	74.65	74.69	140,325	-2.70(-3.49%)
Jan 26, 2021	78.56	78.56	77.37	77.39	29,220	-0.84(-1.07%)
Jan 25, 2021	78.91	78.91	77.69	78.23	39,280	-1.06(-1.34%)
Jan 22, 2021	78.92	79.42	78.46	79.29	31,081	-0.36(-0.45%)
Jan 21, 2021	80.46	80.46	79.63	79.65	14,926	-0.61(-0.76%)
Jan 20, 2021	81.48	81.48	80.01	80.26	24,535	-0.59(-0.73%)
Jan 19, 2021	81.80	81.80	80.62	80.85	136,798	-0.06(-0.07%)
Jan 15, 2021	81.03	81.25	80.05	80.91	19,798	-0.83(-1.01%)
Jan 14, 2021	81.63	82.05	81.61	81.73	24,144	+0.27(+0.33%)
Jan 13, 2021	82.00	82.02	81.02	81.47	23,667	-0.55(-0.67%)
Jan 12, 2021	81.74	82.32	81.65	82.02	33,434	+0.84(+1.03%)
Jan 11, 2021	80.00	81.28	80.00	81.18	61,338	+0.63(+0.78%)
Jan 08, 2021	80.55	80.55	79.52	80.55	29,165	+0.12(+0.15%)
Jan 07, 2021	79.81	80.87	79.81	80.43	33,863	+1.55(+1.97%)
Jan 06, 2021	75.82	79.46	75.82	78.88	242,067	+4.03(+5.38%)
Jan 05, 2021	74.31	75.19	73.50	74.85	30,334	+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.