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

64.60 USD -0.82 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2018 62.58 62.76 62.15 62.23 94,600 -0.61(-0.97%)
Sep 27, 2018 63.23 63.38 62.84 62.84 62,606 -0.28(-0.44%)
Sep 26, 2018 64.23 64.23 63.06 63.12 77,382 -1.26(-1.96%)
Sep 25, 2018 64.81 64.81 64.24 64.38 14,444 -0.26(-0.40%)
Sep 24, 2018 65.06 65.06 64.50 64.64 16,092 -0.47(-0.73%)
Sep 21, 2018 65.66 65.66 65.07 65.11 21,100 -0.33(-0.50%)
Sep 20, 2018 65.44 65.67 65.17 65.44 28,728 +0.40(+0.62%)
Sep 19, 2018 64.19 65.14 64.19 65.04 41,647 +0.85(+1.32%)
Sep 18, 2018 64.00 64.27 63.76 64.19 26,918 +0.36(+0.56%)
Sep 17, 2018 64.58 64.58 63.76 63.83 53,234 -0.74(-1.15%)
Sep 14, 2018 64.07 64.82 64.07 64.57 34,500 +0.54(+0.84%)
Sep 13, 2018 64.04 64.28 63.77 64.03 133,515 +0.23(+0.36%)
Sep 12, 2018 64.52 64.52 63.59 63.80 214,837 -0.75(-1.16%)
Sep 11, 2018 64.37 64.78 64.09 64.55 28,367 +0.08(+0.12%)
Sep 10, 2018 64.83 64.88 64.47 64.47 16,525 -0.14(-0.22%)
Sep 07, 2018 64.68 64.83 64.45 64.61 28,100 +0.13(+0.20%)
Sep 06, 2018 65.32 65.41 64.32 64.48 36,513 -0.89(-1.36%)
Sep 05, 2018 66.00 66.11 65.32 65.37 47,751 -0.72(-1.09%)
Sep 04, 2018 65.59 66.09 65.49 66.09 49,587 +0.33(+0.50%)
Aug 31, 2018 65.76 65.76 65.76 0 +0.07(+0.11%)
Aug 30, 2018 65.76 65.89 65.59 65.69 55,873 -0.34(-0.51%)
Aug 29, 2018 66.02 66.19 65.69 66.03 190,768 +0.11(+0.17%)
Aug 28, 2018 66.12 66.36 65.89 65.92 60,373 -0.04(-0.06%)
Aug 27, 2018 65.12 66.26 65.12 65.96 81,388 +0.94(+1.45%)
Aug 24, 2018 64.81 65.16 64.80 65.02 72,300 +0.35(+0.54%)
Aug 23, 2018 65.00 65.10 64.57 64.67 22,145 -0.39(-0.60%)
Aug 22, 2018 64.58 65.19 64.58 65.06 22,985 +0.24(+0.37%)
Aug 21, 2018 64.67 65.20 64.44 64.82 72,195 -0.46(-0.70%)
Aug 20, 2018 65.16 65.45 65.15 65.28 627,536 +0.23(+0.35%)
Aug 17, 2018 64.88 65.14 64.72 65.05 20,300 +0.17(+0.26%)
Aug 16, 2018 64.70 65.19 64.68 64.88 21,581 +0.58(+0.90%)
Aug 15, 2018 64.24 64.60 64.04 64.30 49,295 -0.35(-0.54%)
Aug 14, 2018 64.08 64.72 64.08 64.65 19,622 +0.72(+1.13%)
Aug 13, 2018 64.58 64.70 63.93 63.93 16,161 -0.55(-0.85%)
Aug 10, 2018 64.37 64.61 64.07 64.48 31,700 -0.42(-0.65%)
Aug 09, 2018 65.05 65.27 64.89 64.90 28,128 -0.12(-0.18%)
Aug 08, 2018 65.24 65.24 64.98 65.02 22,142 -0.24(-0.37%)
Aug 07, 2018 65.06 65.84 65.06 65.26 145,560 +0.41(+0.63%)
Aug 06, 2018 64.77 64.97 64.62 64.85 249,683 +0.10(+0.15%)
Aug 03, 2018 64.95 65.02 64.58 64.75 14,600 -0.08(-0.12%)
Aug 02, 2018 64.72 65.04 64.51 64.83 37,257 -0.41(-0.63%)
Aug 01, 2018 65.46 66.20 64.83 65.24 85,837 +0.00(+0.01%)
Jul 31, 2018 65.41 65.41 64.73 65.24 50,268 +0.07(+0.12%)
Jul 30, 2018 66.44 66.45 65.12 65.16 28,655 -1.20(-1.81%)
Jul 27, 2018 66.72 66.76 66.08 66.36 17,800 -0.42(-0.63%)
Jul 26, 2018 67.14 67.29 66.78 66.78 30,531 -0.16(-0.24%)
Jul 25, 2018 66.91 67.04 66.43 66.94 105,877 +0.01(+0.01%)
Jul 24, 2018 67.16 67.46 66.73 66.93 76,122 +0.10(+0.14%)
Jul 23, 2018 66.18 66.87 66.18 66.83 26,517 +0.62(+0.94%)
Jul 20, 2018 66.05 66.32 65.81 66.21 122,860 -0.05(-0.08%)
Jul 19, 2018 67.00 67.07 66.17 66.26 71,048 -0.93(-1.38%)
Jul 18, 2018 66.45 67.20 66.45 67.19 83,975 +1.15(+1.74%)
Jul 17, 2018 65.50 66.12 65.44 66.04 59,882 +0.71(+1.09%)
Jul 16, 2018 64.91 65.48 64.91 65.33 24,610 +0.57(+0.88%)
Jul 13, 2018 64.86 65.03 64.26 64.76 35,423 -0.11(-0.17%)
Jul 12, 2018 65.11 65.11 64.56 64.87 13,250 +0.12(+0.19%)
Jul 11, 2018 64.49 65.06 64.43 64.75 17,812 -0.25(-0.38%)
Jul 10, 2018 65.38 65.38 64.81 65.00 47,861 -0.24(-0.37%)
Jul 09, 2018 64.26 65.38 64.26 65.24 57,096 +1.25(+1.95%)
Jul 06, 2018 63.43 64.23 63.34 63.99 52,551 +0.50(+0.79%)
Jul 05, 2018 64.04 64.28 63.29 63.49 105,746 -0.31(-0.49%)
Jul 03, 2018 63.80 63.80 63.80 0 -0.76(-1.18%)
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.