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

Date	Open	High	Low	Close	Volume	Change (%)
May 29, 2020	55.94	56.74	55.92	56.73	19,198	+0.13(+0.23%)
May 28, 2020	57.51	57.51	56.46	56.60	42,369	-0.62(-1.09%)
May 27, 2020	57.23	57.26	56.42	57.22	45,870	+1.59(+2.87%)
May 26, 2020	54.70	55.94	54.70	55.63	42,792	+2.28(+4.28%)
May 22, 2020	53.13	53.35	52.76	53.35	335,752	+0.13(+0.25%)
May 21, 2020	53.68	53.73	52.98	53.21	691,844	-0.61(-1.13%)
May 20, 2020	53.51	54.12	53.51	53.82	17,302	+1.03(+1.95%)
May 19, 2020	53.91	54.27	52.79	52.79	45,515	-1.68(-3.08%)
May 18, 2020	53.49	54.80	53.49	54.47	10,382	+2.36(+4.54%)
May 15, 2020	51.91	52.40	51.87	52.11	15,423	-0.06(-0.11%)
May 14, 2020	50.86	52.17	50.56	52.16	15,629	+0.50(+0.97%)
May 13, 2020	52.37	52.37	51.08	51.66	22,579	-1.12(-2.13%)
May 12, 2020	54.55	54.55	52.65	52.78	17,770	-1.46(-2.70%)
May 11, 2020	53.56	54.67	53.49	54.25	75,864	-0.02(-0.03%)
May 08, 2020	54.17	54.27	53.94	54.27	7,226	+1.07(+2.02%)
May 07, 2020	52.67	54.05	52.67	53.19	18,910	+1.32(+2.54%)
May 06, 2020	52.51	52.51	51.86	51.88	9,818	-0.80(-1.51%)
May 05, 2020	52.69	53.29	52.63	52.67	10,093	+0.89(+1.72%)
May 04, 2020	51.44	51.86	50.95	51.78	6,672	-0.14(-0.27%)
May 01, 2020	52.13	52.58	51.81	51.92	17,256	-1.40(-2.63%)
Apr 30, 2020	53.91	53.99	52.99	53.32	24,793	-1.34(-2.46%)
Apr 29, 2020	54.58	55.17	54.58	54.67	28,618	+1.09(+2.04%)
Apr 28, 2020	54.50	54.79	53.34	53.57	26,688	+0.22(+0.42%)
Apr 27, 2020	51.74	53.47	51.74	53.35	10,871	+2.04(+3.98%)
Apr 24, 2020	51.63	51.63	50.84	51.31	11,001	+0.19(+0.36%)
Apr 23, 2020	51.81	51.92	51.05	51.12	37,271	-0.46(-0.89%)
Apr 22, 2020	52.21	52.21	51.14	51.58	16,372	+0.42(+0.82%)
Apr 21, 2020	51.64	51.88	50.89	51.17	33,115	-1.49(-2.83%)
Apr 20, 2020	52.71	53.64	52.03	52.65	15,477	-0.78(-1.46%)
Apr 17, 2020	53.53	53.58	52.65	53.43	16,501	+1.43(+2.75%)
Apr 16, 2020	51.62	52.06	50.99	52.01	51,072	+0.29(+0.55%)
Apr 15, 2020	51.03	52.19	51.03	51.72	11,597	-0.97(-1.85%)
Apr 14, 2020	52.64	52.90	51.92	52.69	61,601	+0.91(+1.76%)
Apr 13, 2020	53.34	53.34	51.68	51.78	51,701	-1.74(-3.26%)
Apr 09, 2020	52.88	53.88	52.88	53.53	58,241	+1.71(+3.29%)
Apr 08, 2020	50.64	52.08	50.15	51.82	21,280	+2.08(+4.18%)
Apr 07, 2020	52.01	52.26	49.74	49.74	29,786	-0.39(-0.78%)
Apr 06, 2020	49.09	50.46	49.07	50.13	114,476	+2.93(+6.21%)
Apr 03, 2020	47.12	47.51	46.66	47.20	20,600	+0.04(+0.08%)
Apr 02, 2020	45.46	47.19	45.44	47.17	237,920	+1.38(+3.02%)
Apr 01, 2020	45.55	46.08	45.31	45.78	47,310	-1.68(-3.54%)
Mar 31, 2020	48.38	48.38	47.13	47.46	33,286	-1.08(-2.23%)
Mar 30, 2020	47.69	48.69	47.18	48.55	23,799	+0.99(+2.09%)
Mar 27, 2020	46.97	48.97	46.56	47.55	42,710	-1.34(-2.75%)
Mar 26, 2020	46.12	49.29	46.12	48.90	75,009	+3.17(+6.93%)
Mar 25, 2020	44.98	47.48	43.77	45.73	51,849	+1.35(+3.03%)
Mar 24, 2020	42.07	44.44	41.97	44.38	25,603	+4.79(+12.11%)
Mar 23, 2020	42.18	42.29	39.12	39.59	64,284	-2.96(-6.96%)
Mar 20, 2020	44.36	44.50	41.38	42.55	45,890	-1.31(-2.99%)
Mar 19, 2020	41.37	44.59	40.03	43.86	109,005	+1.59(+3.75%)
Mar 18, 2020	43.64	44.96	40.47	42.27	58,455	-4.51(-9.63%)
Mar 17, 2020	44.90	47.36	43.38	46.78	48,172	+2.63(+5.97%)
Mar 16, 2020	44.46	48.03	44.14	44.14	38,506	-6.68(-13.15%)
Mar 13, 2020	48.02	50.83	46.26	50.83	69,487	+5.51(+12.16%)
Mar 12, 2020	47.05	48.73	45.23	45.32	79,125	-6.17(-11.98%)
Mar 11, 2020	52.87	53.43	50.90	51.49	350,274	-2.99(-5.49%)
Mar 10, 2020	53.59	54.53	52.09	54.48	58,305	+2.26(+4.33%)
Mar 09, 2020	51.43	54.02	51.43	52.21	56,139	-4.87(-8.54%)
Mar 06, 2020	56.15	57.38	56.09	57.09	59,591	-1.38(-2.36%)
Mar 05, 2020	59.11	59.48	58.00	58.47	133,678	-2.24(-3.70%)
Mar 04, 2020	60.02	60.72	59.22	60.71	32,658	+1.14(+1.91%)
Mar 03, 2020	60.75	61.48	58.77	59.57	61,950	-1.40(-2.29%)

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.