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

74.54 USD +0.36 (+0.49%)
Streaming Delayed Price Updated: 10:25 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 61.05 61.05 60.27 60.87 12,600 +0.09(+0.14%)
Jul 30, 2020 60.85 60.90 60.15 60.79 27,480 -0.98(-1.59%)
Jul 29, 2020 61.21 61.94 61.12 61.77 5,335 +0.57(+0.93%)
Jul 28, 2020 61.56 61.76 61.20 61.20 5,175 -0.71(-1.15%)
Jul 27, 2020 61.89 62.09 61.35 61.91 8,450 +0.09(+0.14%)
Jul 24, 2020 61.97 62.32 61.80 61.82 20,100 -0.45(-0.72%)
Jul 23, 2020 62.90 62.95 62.17 62.28 9,266 -0.55(-0.88%)
Jul 22, 2020 62.81 63.14 62.58 62.83 6,053 -0.64(-1.00%)
Jul 21, 2020 63.20 63.64 63.02 63.47 7,325 +0.58(+0.92%)
Jul 20, 2020 62.67 63.01 62.25 62.89 9,851 +0.10(+0.15%)
Jul 17, 2020 63.49 63.49 62.78 62.79 18,400 -0.55(-0.86%)
Jul 16, 2020 63.00 64.04 62.95 63.34 16,957 -0.13(-0.20%)
Jul 15, 2020 63.64 63.64 62.66 63.47 11,653 +1.58(+2.56%)
Jul 14, 2020 60.88 61.89 60.88 61.89 6,677 +0.46(+0.74%)
Jul 13, 2020 62.22 62.51 61.30 61.43 89,218 +0.20(+0.33%)
Jul 10, 2020 59.48 61.23 59.48 61.23 5,100 +1.48(+2.47%)
Jul 09, 2020 60.74 60.74 59.35 59.75 20,919 -1.29(-2.11%)
Jul 08, 2020 59.85 61.04 59.85 61.04 7,849 +1.05(+1.75%)
Jul 07, 2020 60.69 60.69 59.97 59.99 5,378 -1.09(-1.78%)
Jul 06, 2020 60.91 61.37 60.91 61.08 18,448 +1.27(+2.12%)
Jul 02, 2020 61.12 61.12 59.75 59.81 9,200 -0.15(-0.25%)
Jul 01, 2020 60.10 60.29 59.52 59.96 44,567 +0.11(+0.18%)
Jun 30, 2020 58.74 59.85 58.74 59.85 9,952 +1.01(+1.72%)
Jun 29, 2020 58.18 58.84 58.08 58.84 13,800 +0.92(+1.60%)
Jun 26, 2020 59.99 60.10 57.92 57.92 15,200 -3.01(-4.95%)
Jun 25, 2020 59.25 60.95 59.25 60.93 14,125 +1.35(+2.27%)
Jun 24, 2020 61.13 61.13 59.57 59.58 34,322 -2.01(-3.26%)
Jun 23, 2020 62.46 62.47 61.51 61.59 7,645 -0.16(-0.26%)
Jun 22, 2020 61.56 61.91 61.39 61.75 7,121 -0.02(-0.03%)
Jun 19, 2020 63.08 63.08 61.21 61.76 9,700 -0.26(-0.42%)
Jun 18, 2020 62.01 62.50 61.75 62.02 5,201 -0.33(-0.52%)
Jun 17, 2020 62.93 62.93 62.35 62.35 10,974 -0.27(-0.43%)
Jun 16, 2020 63.64 63.64 61.61 62.62 38,675 +0.72(+1.16%)
Jun 15, 2020 59.60 62.09 59.55 61.90 8,994 +0.58(+0.95%)
Jun 12, 2020 61.75 61.90 60.12 61.32 15,100 +1.25(+2.08%)
Jun 11, 2020 62.45 62.86 60.07 60.07 40,019 -4.58(-7.08%)
Jun 10, 2020 65.99 65.99 64.47 64.65 8,713 -1.55(-2.35%)
Jun 09, 2020 65.81 66.47 65.61 66.20 5,399 -0.26(-0.39%)
Jun 08, 2020 66.83 66.83 65.94 66.46 15,126 +0.46(+0.70%)
Jun 05, 2020 66.74 67.00 65.99 66.00 75,900 +1.36(+2.10%)
Jun 04, 2020 64.08 64.65 63.69 64.64 14,699 +0.56(+0.87%)
Jun 03, 2020 62.96 64.23 62.96 64.08 12,761 +2.08(+3.36%)
Jun 02, 2020 62.26 62.27 61.81 62.00 11,198 +0.18(+0.29%)
Jun 01, 2020 61.47 62.25 61.19 61.82 11,980 +0.63(+1.03%)
May 29, 2020 60.33 61.20 60.31 61.19 17,800 +0.14(+0.23%)
May 28, 2020 62.03 62.03 60.89 61.05 39,284 -0.67(-1.09%)
May 27, 2020 61.73 61.76 60.85 61.72 42,530 +1.72(+2.87%)
May 26, 2020 59.00 60.33 59.00 60.00 39,676 +2.46(+4.28%)
May 22, 2020 57.30 57.54 56.90 57.54 311,300 +0.15(+0.25%)
May 21, 2020 57.90 57.95 57.14 57.40 641,458 -0.65(-1.13%)
May 20, 2020 57.72 58.37 57.72 58.05 16,042 +1.11(+1.95%)
May 19, 2020 58.15 58.53 56.94 56.94 42,201 -1.81(-3.08%)
May 18, 2020 57.69 59.10 57.69 58.75 9,626 +2.55(+4.54%)
May 15, 2020 55.99 56.52 55.94 56.20 14,300 -0.06(-0.11%)
May 14, 2020 54.86 56.27 54.53 56.26 14,491 +0.54(+0.97%)
May 13, 2020 56.48 56.48 55.09 55.72 20,935 -1.21(-2.13%)
May 12, 2020 58.83 58.83 56.79 56.93 16,476 -1.58(-2.70%)
May 11, 2020 57.77 58.96 57.69 58.51 70,339 -0.02(-0.03%)
May 08, 2020 58.42 58.53 58.18 58.53 6,700 +1.16(+2.02%)
May 07, 2020 56.81 58.30 56.81 57.37 17,533 +1.42(+2.54%)
May 06, 2020 56.63 56.63 55.93 55.95 9,103 -0.86(-1.51%)
May 05, 2020 56.83 57.48 56.76 56.81 9,358 +0.96(+1.72%)
May 04, 2020 55.48 55.93 54.95 55.85 6,187 -0.15(-0.27%)
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.