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

65.26 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Oct 22, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2020 52.18 52.18 50.83 51.19 30,862 -1.17(-2.23%)
Mar 30, 2020 51.44 52.51 50.88 52.36 22,066 +1.07(+2.09%)
Mar 27, 2020 50.66 52.82 50.22 51.29 39,600 -1.45(-2.75%)
Mar 26, 2020 49.74 53.16 49.74 52.74 69,547 +3.42(+6.93%)
Mar 25, 2020 48.51 51.22 47.21 49.32 48,073 +1.06(+2.19%)
Mar 24, 2020 45.75 48.33 45.64 48.26 23,545 +5.21(+12.11%)
Mar 23, 2020 45.87 45.99 42.54 43.05 59,115 -3.22(-6.96%)
Mar 20, 2020 48.24 48.40 45.00 46.27 42,200 -1.42(-2.99%)
Mar 19, 2020 44.99 48.49 43.53 47.70 100,240 +1.72(+3.75%)
Mar 18, 2020 47.46 48.89 44.01 45.97 53,755 -4.90(-9.63%)
Mar 17, 2020 48.83 51.50 47.17 50.87 44,299 +2.87(+5.97%)
Mar 16, 2020 48.35 52.23 48.00 48.00 35,410 -7.27(-13.15%)
Mar 13, 2020 52.22 55.27 50.31 55.27 63,900 +5.99(+12.16%)
Mar 12, 2020 51.16 52.99 49.18 49.28 72,763 -6.71(-11.98%)
Mar 11, 2020 57.49 58.10 55.35 55.99 322,109 -3.25(-5.49%)
Mar 10, 2020 58.28 59.30 56.64 59.24 53,617 +2.46(+4.33%)
Mar 09, 2020 55.93 58.74 55.93 56.78 51,625 -5.30(-8.54%)
Mar 06, 2020 61.06 62.40 61.00 62.08 54,800 -1.50(-2.36%)
Mar 05, 2020 64.28 64.68 63.08 63.58 122,929 -2.44(-3.70%)
Mar 04, 2020 65.27 66.03 64.40 66.02 30,032 +1.24(+1.91%)
Mar 03, 2020 66.06 66.86 63.91 64.78 56,969 -1.52(-2.29%)
Mar 02, 2020 63.58 66.30 63.17 66.30 69,090 +2.92(+4.61%)
Feb 28, 2020 63.52 64.50 62.06 63.38 45,900 -2.06(-3.15%)
Feb 27, 2020 66.39 67.48 65.44 65.44 51,953 -2.26(-3.34%)
Feb 26, 2020 67.75 68.63 67.45 67.70 26,893 +0.41(+0.61%)
Feb 25, 2020 69.18 69.18 66.99 67.29 27,789 -1.73(-2.51%)
Feb 24, 2020 69.23 69.55 68.81 69.02 19,949 -1.98(-2.79%)
Feb 21, 2020 71.95 71.95 70.82 71.00 19,300 -1.21(-1.67%)
Feb 20, 2020 72.14 72.96 71.92 72.21 17,303 +0.39(+0.54%)
Feb 19, 2020 71.72 72.20 71.72 71.82 32,844 +0.24(+0.34%)
Feb 18, 2020 71.65 71.66 71.30 71.58 6,534 -0.41(-0.57%)
Feb 14, 2020 71.70 71.99 71.70 71.99 13,400 +0.42(+0.59%)
Feb 13, 2020 71.44 71.73 71.21 71.57 18,600 -0.11(-0.15%)
Feb 12, 2020 71.73 71.80 71.39 71.68 12,359 -0.02(-0.03%)
Feb 11, 2020 71.61 72.14 71.61 71.70 12,214 +0.35(+0.49%)
Feb 10, 2020 71.21 71.35 71.01 71.35 8,190 +0.06(+0.09%)
Feb 07, 2020 71.39 71.60 71.23 71.29 7,300 -0.32(-0.45%)
Feb 06, 2020 72.36 72.36 71.35 71.61 9,895 -0.44(-0.61%)
Feb 05, 2020 72.23 72.38 71.67 72.05 14,717 +0.50(+0.70%)
Feb 04, 2020 71.57 72.45 71.46 71.55 15,921 +0.88(+1.25%)
Feb 03, 2020 70.91 71.54 70.67 70.67 11,335 +0.19(+0.27%)
Jan 31, 2020 71.41 71.41 70.39 70.48 30,900 -1.40(-1.95%)
Jan 30, 2020 70.14 71.88 70.14 71.88 22,893 +1.20(+1.69%)
Jan 29, 2020 70.92 71.17 70.50 70.68 8,542 +0.02(+0.03%)
Jan 28, 2020 70.26 70.83 70.21 70.66 9,322 +0.79(+1.13%)
Jan 27, 2020 69.10 70.14 69.10 69.87 15,846 -0.70(-0.99%)
Jan 24, 2020 71.20 71.24 70.33 70.57 21,600 -0.73(-1.03%)
Jan 23, 2020 71.41 71.46 70.89 71.30 20,121 -0.50(-0.70%)
Jan 22, 2020 71.79 72.00 71.64 71.80 7,407 +0.13(+0.18%)
Jan 21, 2020 71.69 71.97 71.65 71.67 12,652 -0.37(-0.51%)
Jan 17, 2020 72.10 72.34 71.97 72.04 20,700 +0.04(+0.06%)
Jan 16, 2020 70.85 72.00 70.85 72.00 22,423 +1.54(+2.19%)
Jan 15, 2020 69.99 70.80 69.77 70.46 15,682 +0.09(+0.13%)
Jan 14, 2020 70.68 70.75 70.27 70.37 20,094 -0.15(-0.22%)
Jan 13, 2020 70.17 70.53 70.09 70.53 27,519 +0.54(+0.76%)
Jan 10, 2020 70.30 70.35 69.90 69.99 8,100 -0.42(-0.60%)
Jan 09, 2020 70.08 70.58 70.05 70.41 11,143 +0.80(+1.14%)
Jan 08, 2020 69.42 69.84 69.34 69.61 39,309 +0.33(+0.48%)
Jan 07, 2020 69.04 69.42 69.04 69.28 7,675 +0.18(+0.26%)
Jan 06, 2020 68.49 69.10 68.26 69.10 19,352 +0.15(+0.22%)
Jan 03, 2020 68.70 68.99 68.52 68.95 34,300 -0.39(-0.56%)
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.