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

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2021	92.18	92.18	91.22	91.64	577,154	-0.98(-1.06%)
Apr 29, 2021	92.32	92.65	91.51	92.62	893,671	+0.83(+0.90%)
Apr 28, 2021	92.08	92.08	91.47	91.79	38,539	+0.14(+0.15%)
Apr 27, 2021	91.33	91.66	90.99	91.65	37,639	+0.37(+0.40%)
Apr 26, 2021	91.62	92.01	91.21	91.29	29,305	+0.23(+0.25%)
Apr 23, 2021	88.84	91.38	88.84	91.06	25,056	+2.18(+2.45%)
Apr 22, 2021	90.10	90.10	88.81	88.88	30,640	-0.83(-0.92%)
Apr 21, 2021	88.86	89.76	88.65	89.71	128,424	+0.88(+0.99%)
Apr 20, 2021	90.71	90.71	88.38	88.84	30,006	-2.08(-2.29%)
Apr 19, 2021	90.49	91.05	90.08	90.92	27,725	+0.32(+0.35%)
Apr 16, 2021	91.17	91.17	90.09	90.60	24,632	+0.12(+0.13%)
Apr 15, 2021	90.82	90.82	89.84	90.48	61,987	+0.19(+0.21%)
Apr 14, 2021	89.27	91.29	89.27	90.29	28,881	+1.22(+1.37%)
Apr 13, 2021	89.75	89.75	88.75	89.06	27,116	-0.74(-0.83%)
Apr 12, 2021	89.86	89.91	89.41	89.81	36,228	+0.34(+0.38%)
Apr 09, 2021	89.29	89.50	88.72	89.47	32,170	+0.41(+0.47%)
Apr 08, 2021	88.60	89.05	87.91	89.05	21,642	+0.45(+0.51%)
Apr 07, 2021	89.07	89.29	88.14	88.60	40,469	-0.12(-0.14%)
Apr 06, 2021	88.30	89.10	88.30	88.72	36,642	+0.10(+0.12%)
Apr 05, 2021	89.27	89.27	88.46	88.62	38,349	+0.41(+0.47%)
Apr 01, 2021	87.03	88.21	86.95	88.21	38,434	+1.40(+1.62%)
Mar 31, 2021	87.16	87.46	86.80	86.80	39,913	-0.49(-0.56%)
Mar 30, 2021	87.21	87.90	87.02	87.29	29,940	+0.44(+0.51%)
Mar 29, 2021	86.43	87.28	85.92	86.85	80,924	-0.71(-0.81%)
Mar 26, 2021	87.90	88.12	86.65	87.56	26,436	+0.48(+0.55%)
Mar 25, 2021	86.41	87.34	85.28	87.08	222,585	+0.43(+0.49%)
Mar 24, 2021	87.61	88.28	86.65	86.65	28,792	-0.20(-0.23%)
Mar 23, 2021	88.31	88.59	86.67	86.84	40,635	-1.96(-2.21%)
Mar 22, 2021	89.28	89.48	88.49	88.81	86,132	-0.72(-0.81%)
Mar 19, 2021	89.70	90.10	88.69	89.53	100,907	-0.63(-0.70%)
Mar 18, 2021	91.04	92.15	89.94	90.16	411,077	-0.12(-0.14%)
Mar 17, 2021	90.09	90.36	89.17	90.28	73,514	+0.82(+0.91%)
Mar 16, 2021	90.56	90.56	89.18	89.47	56,009	-1.17(-1.30%)
Mar 15, 2021	91.10	91.10	89.57	90.64	66,944	-0.24(-0.27%)
Mar 12, 2021	90.56	91.14	90.32	90.88	34,061	+1.21(+1.35%)
Mar 11, 2021	89.49	90.13	88.76	89.67	116,002	+0.49(+0.55%)
Mar 10, 2021	88.44	89.29	88.34	89.18	109,616	+1.47(+1.67%)
Mar 09, 2021	87.66	88.88	86.48	87.72	90,691	+0.06(+0.06%)
Mar 08, 2021	87.73	88.79	87.09	87.66	249,459	+0.77(+0.89%)
Mar 05, 2021	87.50	87.50	84.08	86.89	106,123	+0.90(+1.05%)
Mar 04, 2021	87.02	87.80	84.51	85.99	319,971	-1.01(-1.16%)
Mar 03, 2021	87.31	88.30	86.94	87.00	140,558	+0.12(+0.14%)
Mar 02, 2021	87.42	87.58	86.78	86.87	99,325	-0.22(-0.25%)
Mar 01, 2021	85.70	87.64	85.63	87.09	123,492	+2.83(+3.36%)
Feb 26, 2021	85.13	85.38	83.80	84.26	47,367	-1.41(-1.65%)
Feb 25, 2021	87.13	87.43	85.43	85.67	147,862	-1.01(-1.17%)
Feb 24, 2021	85.20	86.80	84.88	86.68	572,310	+1.93(+2.27%)
Feb 23, 2021	84.65	84.92	83.30	84.76	101,613	+0.14(+0.17%)
Feb 22, 2021	83.83	84.82	83.79	84.62	85,919	+0.57(+0.68%)
Feb 19, 2021	83.86	84.23	83.84	84.05	25,120	+0.72(+0.87%)
Feb 18, 2021	83.01	83.55	82.59	83.32	13,318	-0.10(-0.12%)
Feb 17, 2021	83.41	83.60	82.93	83.42	35,369	-0.38(-0.45%)
Feb 16, 2021	82.67	83.81	82.56	83.80	31,925	+1.87(+2.28%)
Feb 12, 2021	80.89	81.97	80.89	81.93	26,291	+1.03(+1.27%)
Feb 11, 2021	81.71	81.71	80.04	80.91	17,520	-0.20(-0.24%)
Feb 10, 2021	81.28	81.39	80.37	81.10	22,469	+0.08(+0.10%)
Feb 09, 2021	81.09	81.28	80.32	81.02	17,858	+0.04(+0.05%)
Feb 08, 2021	80.83	80.98	80.50	80.98	29,511	+0.78(+0.98%)
Feb 05, 2021	80.11	80.28	79.90	80.20	22,459	+0.51(+0.64%)
Feb 04, 2021	79.16	79.86	79.16	79.69	9,323	+0.99(+1.25%)
Feb 03, 2021	78.84	79.25	78.66	78.70	22,189	-0.08(-0.10%)
Feb 02, 2021	77.14	78.98	77.14	78.77	51,102	+2.37(+3.10%)

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.