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

92.49 USD +0.96 (+1.05%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2018 66.16 66.71 65.80 65.81 55,900 -0.26(-0.39%)
Apr 27, 2018 66.03 66.30 65.67 66.07 45,551 -0.11(-0.17%)
Apr 26, 2018 65.61 66.42 65.31 66.18 195,390 +0.59(+0.90%)
Apr 25, 2018 65.83 65.97 65.05 65.59 723,599 -0.21(-0.32%)
Apr 24, 2018 66.92 67.10 65.42 65.80 60,515 -0.88(-1.32%)
Apr 23, 2018 67.26 67.49 66.35 66.68 36,498 -0.41(-0.61%)
Apr 20, 2018 66.89 67.52 66.80 67.09 41,075 +0.18(+0.27%)
Apr 19, 2018 66.30 67.04 66.30 66.91 52,220 +0.71(+1.07%)
Apr 18, 2018 66.73 66.96 66.15 66.20 66,235 -0.32(-0.48%)
Apr 17, 2018 66.75 66.81 66.27 66.52 82,893 +0.38(+0.57%)
Apr 16, 2018 65.79 66.49 65.79 66.14 62,594 +0.69(+1.05%)
Apr 13, 2018 66.69 66.71 65.17 65.45 50,030 -0.63(-0.95%)
Apr 12, 2018 65.57 66.43 65.57 66.08 47,510 +0.95(+1.46%)
Apr 11, 2018 65.08 65.52 64.81 65.13 302,064 -0.53(-0.81%)
Apr 10, 2018 65.54 66.08 65.17 65.66 55,103 +1.08(+1.67%)
Apr 09, 2018 64.80 65.77 64.50 64.58 39,642 +0.23(+0.36%)
Apr 06, 2018 65.39 65.64 63.78 64.35 51,766 -1.80(-2.72%)
Apr 05, 2018 65.82 66.50 65.72 66.15 60,110 +0.80(+1.22%)
Apr 04, 2018 64.01 65.52 64.00 65.35 26,438 +0.36(+0.55%)
Apr 03, 2018 64.50 65.07 64.04 64.99 30,719 +0.89(+1.39%)
Apr 02, 2018 65.42 65.77 63.32 64.10 71,155 -1.33(-2.03%)
Mar 29, 2018 65.43 65.43 65.43 0 +1.32(+2.06%)
Mar 28, 2018 64.32 64.66 63.29 64.11 56,080 -0.22(-0.34%)
Mar 27, 2018 66.01 66.17 63.90 64.33 222,746 -1.36(-2.07%)
Mar 26, 2018 64.71 65.79 64.23 65.69 90,215 +2.14(+3.37%)
Mar 23, 2018 65.69 65.84 63.53 63.55 60,849 -2.06(-3.14%)
Mar 22, 2018 67.57 67.67 65.50 65.61 66,598 -2.75(-4.02%)
Mar 21, 2018 68.48 69.19 68.17 68.36 51,840 -0.13(-0.19%)
Mar 20, 2018 68.30 68.88 68.30 68.49 304,896 +0.38(+0.56%)
Mar 19, 2018 68.68 68.79 67.43 68.11 94,930 -0.70(-1.02%)
Mar 16, 2018 68.45 69.17 68.45 68.81 70,659 +0.35(+0.51%)
Mar 15, 2018 68.83 68.83 68.20 68.46 73,801 -0.12(-0.17%)
Mar 14, 2018 69.39 69.39 68.43 68.58 238,172 -0.63(-0.91%)
Mar 13, 2018 70.46 70.46 69.11 69.21 142,591 -1.07(-1.52%)
Mar 12, 2018 70.31 70.58 69.99 70.28 385,417 +0.09(+0.13%)
Mar 09, 2018 69.01 70.23 69.01 70.19 154,837 +1.76(+2.57%)
Mar 08, 2018 68.21 68.58 67.59 68.43 517,897 +0.46(+0.68%)
Mar 07, 2018 68.15 67.97 41,062 +0.10(+0.15%)
Mar 06, 2018 67.22 67.87 66.74 67.87 28,024 +1.01(+1.51%)
Mar 05, 2018 65.42 67.15 65.42 66.86 36,138 +1.07(+1.63%)
Mar 02, 2018 64.91 65.92 64.43 65.79 28,647 +0.41(+0.63%)
Mar 01, 2018 66.31 66.44 64.96 65.38 50,399 -0.91(-1.37%)
Feb 28, 2018 67.12 67.53 66.28 66.29 53,202 -0.58(-0.87%)
Feb 27, 2018 67.00 67.79 66.87 66.87 81,978 +0.01(+0.01%)
Feb 26, 2018 66.13 66.92 66.00 66.86 30,852 +1.01(+1.53%)
Feb 23, 2018 65.20 65.85 65.20 65.85 33,904 +0.89(+1.37%)
Feb 22, 2018 65.89 65.89 64.83 64.96 20,870 -0.68(-1.04%)
Feb 21, 2018 65.91 66.66 65.63 65.64 29,346 -0.30(-0.45%)
Feb 20, 2018 65.78 66.41 65.63 65.94 96,849 +0.04(+0.06%)
Feb 16, 2018 65.90 65.90 65.90 0 -0.21(-0.32%)
Feb 15, 2018 66.09 66.15 65.47 66.11 42,390 +0.49(+0.75%)
Feb 14, 2018 63.96 65.67 63.96 65.62 139,832 +1.52(+2.37%)
Feb 13, 2018 63.62 64.20 63.41 64.10 63,319 +0.21(+0.33%)
Feb 12, 2018 63.39 64.42 63.10 63.89 177,530 +1.02(+1.62%)
Feb 09, 2018 62.92 63.30 60.87 62.87 175,794 +0.79(+1.27%)
Feb 08, 2018 64.67 64.67 62.08 62.08 275,019 -2.38(-3.69%)
Feb 07, 2018 64.16 65.29 64.16 64.46 59,079 -0.06(-0.09%)
Feb 06, 2018 62.12 64.71 61.41 64.52 412,729 +0.33(+0.51%)
Feb 05, 2018 65.16 66.22 63.06 64.19 78,500 -1.81(-2.74%)
Feb 02, 2018 67.28 67.68 65.94 66.00 42,333 -1.57(-2.32%)
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.