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 (%)
Apr 30, 2020 58.15 58.23 57.16 57.51 22,988 -1.45(-2.46%)
Apr 29, 2020 58.86 59.51 58.86 58.96 26,534 +1.18(+2.04%)
Apr 28, 2020 58.78 59.09 57.53 57.78 24,745 +0.24(+0.42%)
Apr 27, 2020 55.80 57.67 55.80 57.54 10,080 +2.20(+3.98%)
Apr 24, 2020 55.69 55.69 54.83 55.34 10,200 +0.20(+0.36%)
Apr 23, 2020 55.88 56.00 55.06 55.14 34,557 -0.49(-0.89%)
Apr 22, 2020 56.31 56.31 55.16 55.63 15,180 +0.45(+0.82%)
Apr 21, 2020 55.70 55.96 54.88 55.18 30,704 -1.61(-2.83%)
Apr 20, 2020 56.85 57.85 56.12 56.79 14,350 -0.84(-1.46%)
Apr 17, 2020 57.73 57.79 56.79 57.63 15,300 +1.54(+2.75%)
Apr 16, 2020 55.67 56.15 54.99 56.09 47,353 +0.31(+0.55%)
Apr 15, 2020 55.04 56.28 55.04 55.78 10,753 -1.05(-1.85%)
Apr 14, 2020 56.78 57.05 56.00 56.83 57,115 +0.98(+1.76%)
Apr 13, 2020 57.53 57.53 55.74 55.85 47,936 -1.88(-3.26%)
Apr 09, 2020 57.03 58.11 57.03 57.73 54,000 +1.84(+3.29%)
Apr 08, 2020 54.62 56.17 54.09 55.89 19,731 +2.24(+4.18%)
Apr 07, 2020 56.09 56.36 53.65 53.65 27,617 -0.42(-0.78%)
Apr 06, 2020 52.95 54.42 52.92 54.07 106,139 +3.16(+6.21%)
Apr 03, 2020 50.82 51.24 50.33 50.91 19,100 +0.04(+0.08%)
Apr 02, 2020 49.03 50.90 49.01 50.87 220,593 +1.49(+3.02%)
Apr 01, 2020 49.13 49.70 48.87 49.38 43,865 -1.81(-3.54%)
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%)
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.