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

74.73 USD +0.55 (+0.74%)
Streaming Delayed Price Updated: 10:40 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 71.41 71.41 70.39 70.48 30,900 -1.40(-1.95%)
Jan 30, 2020 70.14 71.88 70.14 71.88 22,893 +1.20(+1.69%)
Jan 29, 2020 70.92 71.17 70.50 70.68 8,542 +0.02(+0.03%)
Jan 28, 2020 70.26 70.83 70.21 70.66 9,322 +0.79(+1.13%)
Jan 27, 2020 69.10 70.14 69.10 69.87 15,846 -0.70(-0.99%)
Jan 24, 2020 71.20 71.24 70.33 70.57 21,600 -0.73(-1.03%)
Jan 23, 2020 71.41 71.46 70.89 71.30 20,121 -0.50(-0.70%)
Jan 22, 2020 71.79 72.00 71.64 71.80 7,407 +0.13(+0.18%)
Jan 21, 2020 71.69 71.97 71.65 71.67 12,652 -0.37(-0.51%)
Jan 17, 2020 72.10 72.34 71.97 72.04 20,700 +0.04(+0.06%)
Jan 16, 2020 70.85 72.00 70.85 72.00 22,423 +1.54(+2.19%)
Jan 15, 2020 69.99 70.80 69.77 70.46 15,682 +0.09(+0.13%)
Jan 14, 2020 70.68 70.75 70.27 70.37 20,094 -0.15(-0.22%)
Jan 13, 2020 70.17 70.53 70.09 70.53 27,519 +0.54(+0.76%)
Jan 10, 2020 70.30 70.35 69.90 69.99 8,100 -0.42(-0.60%)
Jan 09, 2020 70.08 70.58 70.05 70.41 11,143 +0.80(+1.14%)
Jan 08, 2020 69.42 69.84 69.34 69.61 39,309 +0.33(+0.48%)
Jan 07, 2020 69.04 69.42 69.04 69.28 7,675 +0.18(+0.26%)
Jan 06, 2020 68.49 69.10 68.26 69.10 19,352 +0.15(+0.22%)
Jan 03, 2020 68.70 68.99 68.52 68.95 34,300 -0.39(-0.56%)
Jan 02, 2020 68.84 69.35 68.67 69.34 10,522 +0.84(+1.23%)
Dec 31, 2019 68.37 68.56 68.26 68.50 10,500 +0.06(+0.09%)
Dec 30, 2019 68.98 68.98 68.38 68.44 9,334 -0.44(-0.64%)
Dec 27, 2019 68.99 68.99 68.82 68.88 14,900 -0.04(-0.06%)
Dec 26, 2019 68.73 69.07 68.73 68.92 4,580 +0.32(+0.47%)
Dec 24, 2019 68.57 68.66 68.45 68.60 2,300 +0.06(+0.08%)
Dec 23, 2019 68.76 68.84 68.50 68.54 4,742 -0.07(-0.10%)
Dec 20, 2019 69.02 69.02 68.61 68.61 5,900 -0.18(-0.26%)
Dec 19, 2019 68.26 68.80 68.26 68.79 43,358 +0.44(+0.64%)
Dec 18, 2019 69.20 69.20 68.33 68.35 16,115 -0.53(-0.77%)
Dec 17, 2019 68.69 68.99 68.69 68.88 10,707 +0.29(+0.42%)
Dec 16, 2019 68.76 69.05 68.52 68.59 23,786 +0.09(+0.13%)
Dec 13, 2019 68.72 69.00 68.34 68.50 12,400 -0.26(-0.38%)
Dec 12, 2019 67.94 68.98 67.94 68.76 15,519 +0.81(+1.19%)
Dec 11, 2019 68.14 68.20 67.93 67.95 11,507 -0.10(-0.15%)
Dec 10, 2019 68.18 68.25 67.99 68.05 16,959 -0.11(-0.16%)
Dec 09, 2019 68.50 68.50 68.14 68.16 10,933 -0.53(-0.77%)
Dec 06, 2019 68.49 68.91 68.49 68.69 27,800 +0.68(+1.00%)
Dec 05, 2019 68.11 68.27 67.78 68.01 17,909 +0.07(+0.10%)
Dec 04, 2019 67.47 68.07 67.47 67.94 11,018 +0.64(+0.95%)
Dec 03, 2019 67.39 67.41 66.86 67.30 22,690 -0.65(-0.96%)
Dec 02, 2019 68.47 68.47 67.95 67.95 31,862 -0.41(-0.60%)
Nov 29, 2019 68.34 68.58 68.22 68.36 1,800 -0.10(-0.15%)
Nov 27, 2019 68.69 68.72 68.25 68.46 14,100 -0.09(-0.13%)
Nov 26, 2019 68.82 68.82 68.32 68.55 21,741 -0.23(-0.33%)
Nov 25, 2019 68.02 68.82 68.02 68.78 35,079 +0.94(+1.39%)
Nov 22, 2019 67.45 67.88 67.44 67.84 27,300 +0.44(+0.65%)
Nov 21, 2019 68.30 68.30 67.40 67.40 71,298 +0.01(+0.02%)
Nov 20, 2019 66.87 67.44 66.87 67.39 42,910 +0.11(+0.16%)
Nov 19, 2019 66.90 67.37 66.86 67.28 15,021 +0.44(+0.66%)
Nov 18, 2019 66.55 66.86 66.48 66.84 23,716 +0.10(+0.15%)
Nov 15, 2019 66.73 66.82 66.60 66.74 19,700 +0.36(+0.54%)
Nov 14, 2019 65.94 66.39 65.94 66.38 10,316 +0.35(+0.53%)
Nov 13, 2019 65.84 66.19 65.84 66.03 9,687 -0.05(-0.08%)
Nov 12, 2019 65.73 66.14 65.68 66.08 30,055 +0.35(+0.53%)
Nov 11, 2019 65.58 65.95 65.58 65.73 6,922 -0.07(-0.11%)
Nov 08, 2019 65.87 65.97 65.68 65.80 6,000 -0.02(-0.03%)
Nov 07, 2019 65.71 66.07 65.71 65.82 16,105 +0.53(+0.81%)
Nov 06, 2019 65.14 65.37 64.97 65.29 21,306 +0.08(+0.12%)
Nov 05, 2019 65.41 65.60 65.06 65.21 13,443 -0.04(-0.06%)
Nov 04, 2019 65.21 65.47 65.05 65.25 52,370 +0.35(+0.54%)
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.