iShares US Broker-Dealers&Secs Exchs ETF (IAI)
60.52
+0.63 (+1.06%)
USD |
Sep 25, 20:00
IAI Price: 60.52 for Sept. 25, 2020
Price Chart
Historical Price Data
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 25, 2020 | 59.30 | 60.61 | 59.30 | 60.52 | 11218.00 |
| Sep 24, 2020 | 59.22 | 60.47 | 58.89 | 59.89 | 7732.00 |
| Sep 23, 2020 | 60.85 | 60.92 | 59.14 | 59.20 | 42617.00 |
| Sep 22, 2020 | 61.27 | 61.27 | 60.26 | 60.91 | 7558.00 |
| Sep 21, 2020 | 61.32 | 61.45 | 60.47 | 61.26 | 22410.00 |
| Sep 18, 2020 | 62.75 | 62.82 | 62.26 | 62.43 | 5961.00 |
| Sep 17, 2020 | 62.59 | 63.12 | 62.49 | 62.58 | 7568.00 |
| Sep 16, 2020 | 62.66 | 63.89 | 62.66 | 63.38 | 12760.00 |
| Sep 15, 2020 | 63.18 | 63.19 | 62.51 | 62.70 | 17386.00 |
| Sep 14, 2020 | 62.79 | 63.35 | 62.79 | 63.16 | 6809.00 |
| Sep 11, 2020 | 61.92 | 62.56 | 61.76 | 62.14 | 9198.00 |
| Sep 10, 2020 | 63.14 | 63.41 | 61.83 | 61.83 | 20577.00 |
| Sep 09, 2020 | 62.85 | 63.41 | 62.60 | 62.95 | 10966.00 |
| Sep 08, 2020 | 63.77 | 63.77 | 62.14 | 62.39 | 7818.00 |
| Sep 04, 2020 | 65.21 | 65.21 | 63.54 | 64.37 | 34482.00 |
| Sep 03, 2020 | 65.44 | 66.05 | 64.17 | 64.42 | 11952.00 |
| Sep 02, 2020 | 64.72 | 65.34 | 64.55 | 65.28 | 13584.00 |
| Sep 01, 2020 | 64.26 | 64.71 | 64.17 | 64.71 | 14883.00 |
| Aug 31, 2020 | 65.06 | 65.06 | 64.49 | 64.67 | 12009.00 |
| Aug 28, 2020 | 65.45 | 65.45 | 64.80 | 64.99 | 10265.00 |
| Aug 27, 2020 | 64.34 | 65.46 | 64.34 | 65.03 | 14166.00 |
| Aug 26, 2020 | 64.11 | 64.61 | 64.11 | 64.30 | 7908.00 |
| Aug 25, 2020 | 65.19 | 65.19 | 64.22 | 64.34 | 60894.00 |
| Aug 24, 2020 | 63.63 | 64.50 | 63.50 | 64.48 | 62843.00 |
| Aug 21, 2020 | 63.18 | 63.51 | 63.14 | 63.41 | 355078.0 |
Price Definition
The price of a security measures the cost to purchase 1 share of a security. For a company, price can be multiplied by shares outstanding to find the market capitalization (value of the company).
Price Range, Past 5 Years
33.12
Minimum
Feb 11 2016
72.21
Maximum
Feb 20 2020
55.63
Average
58.78
Median
Mar 29 2019