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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 56.11 56.92 56.09 56.91 19,138 +0.13(+0.23%)
May 28, 2020 57.69 57.69 56.63 56.78 42,237 -0.62(-1.09%)
May 27, 2020 57.41 57.44 56.60 57.40 45,727 +1.60(+2.87%)
May 26, 2020 54.87 56.11 54.87 55.80 42,658 +2.29(+4.28%)
May 22, 2020 53.29 53.52 52.92 53.52 334,704 +0.13(+0.25%)
May 21, 2020 53.85 53.90 53.14 53.38 689,684 -0.61(-1.13%)
May 20, 2020 53.68 54.29 53.68 53.99 17,248 +1.03(+1.95%)
May 19, 2020 54.08 54.44 52.96 52.96 45,373 -1.68(-3.08%)
May 18, 2020 53.66 54.97 53.66 54.64 10,349 +2.37(+4.54%)
May 15, 2020 52.07 52.56 52.03 52.27 15,375 -0.06(-0.11%)
May 14, 2020 51.02 52.34 50.72 52.33 15,580 +0.50(+0.97%)
May 13, 2020 52.53 52.53 51.24 51.82 22,508 -1.13(-2.13%)
May 12, 2020 54.72 54.72 52.82 52.95 17,714 -1.47(-2.70%)
May 11, 2020 53.73 54.84 53.66 54.42 75,627 -0.02(-0.03%)
May 08, 2020 54.34 54.44 54.11 54.44 7,203 +1.08(+2.02%)
May 07, 2020 52.84 54.22 52.84 53.36 18,851 +1.32(+2.54%)
May 06, 2020 52.67 52.67 52.02 52.04 9,787 -0.80(-1.51%)
May 05, 2020 52.86 53.46 52.79 52.84 10,061 +0.89(+1.72%)
May 04, 2020 51.60 52.02 51.11 51.94 6,652 -0.14(-0.27%)
May 01, 2020 52.29 52.75 51.97 52.08 17,202 -1.40(-2.63%)
Apr 30, 2020 54.08 54.16 53.16 53.49 24,716 -1.35(-2.46%)
Apr 29, 2020 54.75 55.35 54.75 54.84 28,528 +1.10(+2.04%)
Apr 28, 2020 54.67 54.96 53.51 53.74 26,605 +0.22(+0.42%)
Apr 27, 2020 51.90 53.63 51.90 53.52 10,837 +2.05(+3.98%)
Apr 24, 2020 51.80 51.80 51.00 51.47 10,966 +0.19(+0.36%)
Apr 23, 2020 51.97 52.08 51.21 51.28 37,155 -0.46(-0.89%)
Apr 22, 2020 52.37 52.37 51.30 51.74 16,321 +0.42(+0.82%)
Apr 21, 2020 51.81 52.05 51.05 51.33 33,012 -1.49(-2.83%)
Apr 20, 2020 52.87 53.80 52.20 52.82 15,428 -0.78(-1.46%)
Apr 17, 2020 53.69 53.75 52.82 53.60 16,450 +1.43(+2.75%)
Apr 16, 2020 51.78 52.22 51.15 52.17 50,913 +0.29(+0.55%)
Apr 15, 2020 51.19 52.35 51.19 51.88 11,561 -0.98(-1.85%)
Apr 14, 2020 52.81 53.06 52.08 52.86 61,409 +0.91(+1.76%)
Apr 13, 2020 53.51 53.51 51.84 51.94 51,539 -1.75(-3.26%)
Apr 09, 2020 53.04 54.05 53.04 53.69 58,059 +1.71(+3.29%)
Apr 08, 2020 50.80 52.24 50.31 51.98 21,214 +2.08(+4.18%)
Apr 07, 2020 52.17 52.42 49.90 49.90 29,693 -0.39(-0.78%)
Apr 06, 2020 49.25 50.61 49.22 50.29 114,118 +2.94(+6.21%)
Apr 03, 2020 47.27 47.66 46.81 47.35 20,535 +0.04(+0.08%)
Apr 02, 2020 45.60 47.34 45.58 47.31 237,177 +1.39(+3.02%)
Apr 01, 2020 45.69 46.22 45.45 45.93 47,162 -1.68(-3.54%)
Mar 31, 2020 48.53 48.53 47.28 47.61 33,182 -1.09(-2.23%)
Mar 30, 2020 47.84 48.84 47.32 48.70 23,724 +1.00(+2.09%)
Mar 27, 2020 47.12 49.13 46.71 47.70 42,577 -1.35(-2.75%)
Mar 26, 2020 46.26 49.44 46.26 49.05 74,775 +3.18(+6.93%)
Mar 25, 2020 45.12 47.63 43.91 45.87 51,687 +1.35(+3.03%)
Mar 24, 2020 42.20 44.58 42.10 44.52 25,523 +4.81(+12.11%)
Mar 23, 2020 42.31 42.42 39.24 39.71 64,083 -2.97(-6.96%)
Mar 20, 2020 44.50 44.64 41.51 42.68 45,746 -1.31(-2.99%)
Mar 19, 2020 41.50 44.73 40.16 44.00 108,664 +1.59(+3.75%)
Mar 18, 2020 43.78 45.10 40.60 42.41 58,272 -4.52(-9.63%)
Mar 17, 2020 45.04 47.51 43.51 46.93 48,022 +2.64(+5.97%)
Mar 16, 2020 44.60 48.18 44.28 44.28 38,386 -6.70(-13.15%)
Mar 13, 2020 48.17 50.98 46.41 50.98 69,270 +5.53(+12.16%)
Mar 12, 2020 47.19 48.88 45.37 45.46 78,878 -6.19(-11.98%)
Mar 11, 2020 53.03 53.60 51.06 51.65 349,180 -3.00(-5.49%)
Mar 10, 2020 53.76 54.70 52.25 54.65 58,123 +2.27(+4.33%)
Mar 09, 2020 51.59 54.19 51.59 52.38 55,963 -4.89(-8.54%)
Mar 06, 2020 56.33 57.56 56.27 57.27 59,405 -1.38(-2.36%)
Mar 05, 2020 59.30 59.67 58.18 58.65 133,260 -2.25(-3.70%)
Mar 04, 2020 60.21 60.91 59.41 60.90 32,556 +1.14(+1.91%)
Mar 03, 2020 60.94 61.68 58.96 59.76 61,756 -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.