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

93.31 USD +0.82 (+0.89%)
Official Closing Price Updated: 4:10 PM EST, Mar 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2019 60.34 60.59 60.00 60.58 30,417 -0.02(-0.03%)
Jan 30, 2019 60.34 60.91 60.25 60.60 45,235 +0.06(+0.10%)
Jan 29, 2019 60.83 60.83 60.33 60.54 118,249 -0.32(-0.53%)
Jan 28, 2019 60.50 60.88 60.38 60.86 124,921 -0.19(-0.31%)
Jan 25, 2019 60.90 61.20 60.81 61.05 116,600 +0.54(+0.89%)
Jan 24, 2019 60.36 60.80 60.33 60.51 18,622 -0.05(-0.08%)
Jan 23, 2019 60.91 60.91 59.93 60.56 49,653 -0.11(-0.18%)
Jan 22, 2019 61.03 61.11 60.28 60.67 38,688 -0.77(-1.25%)
Jan 18, 2019 60.76 61.47 60.47 61.44 62,200 +1.07(+1.77%)
Jan 17, 2019 60.05 60.73 59.78 60.37 82,494 -0.10(-0.17%)
Jan 16, 2019 59.44 60.70 59.34 60.47 71,656 +1.97(+3.37%)
Jan 15, 2019 57.89 58.51 57.70 58.50 32,665 +0.50(+0.86%)
Jan 14, 2019 57.42 58.21 57.42 58.00 25,000 +0.03(+0.05%)
Jan 11, 2019 57.46 58.04 57.28 57.97 25,000 +0.22(+0.38%)
Jan 10, 2019 57.43 57.88 57.28 57.75 81,827 +0.05(+0.09%)
Jan 09, 2019 57.63 57.92 57.43 57.70 70,795 +0.32(+0.56%)
Jan 08, 2019 57.75 57.85 56.75 57.38 39,480 +0.19(+0.33%)
Jan 07, 2019 57.14 57.73 56.73 57.19 35,547 -0.16(-0.28%)
Jan 04, 2019 56.14 57.52 56.14 57.35 15,600 +2.02(+3.65%)
Jan 03, 2019 56.10 56.36 55.33 55.33 46,572 -1.12(-1.98%)
Jan 02, 2019 55.16 56.69 55.16 56.45 65,196 +0.42(+0.75%)
Dec 31, 2018 55.74 56.06 55.34 56.03 168,100 +0.60(+1.08%)
Dec 28, 2018 55.61 56.06 55.10 55.43 105,000 +0.04(+0.07%)
Dec 27, 2018 54.02 55.39 53.67 55.39 91,196 +0.53(+0.96%)
Dec 26, 2018 52.74 54.86 51.96 54.86 184,462 +2.19(+4.17%)
Dec 24, 2018 53.12 53.56 52.54 52.67 126,800 -0.94(-1.75%)
Dec 21, 2018 54.70 55.37 53.55 53.61 94,400 -0.94(-1.72%)
Dec 20, 2018 54.73 55.40 54.39 54.55 170,453 -0.58(-1.05%)
Dec 19, 2018 55.68 56.59 54.90 55.13 47,521 -0.63(-1.13%)
Dec 18, 2018 56.23 56.67 55.50 55.76 59,935 -0.16(-0.28%)
Dec 17, 2018 56.41 57.02 55.70 55.92 67,570 -1.00(-1.76%)
Dec 14, 2018 57.16 57.83 56.78 56.92 96,400 -0.74(-1.28%)
Dec 13, 2018 58.45 58.45 57.53 57.66 36,651 -0.62(-1.07%)
Dec 12, 2018 58.47 59.07 58.27 58.28 47,114 +0.46(+0.80%)
Dec 11, 2018 58.74 58.92 57.77 57.82 35,651 -0.24(-0.41%)
Dec 10, 2018 58.11 58.18 57.00 58.06 87,405 -0.14(-0.24%)
Dec 07, 2018 59.20 59.92 57.97 58.20 76,900 -1.11(-1.87%)
Dec 06, 2018 58.27 59.35 57.79 59.31 80,359 -0.10(-0.17%)
Dec 04, 2018 61.67 61.67 59.19 59.41 36,500 -2.28(-3.70%)
Dec 03, 2018 62.53 62.53 61.45 61.69 31,301 +0.33(+0.54%)
Nov 30, 2018 60.75 61.36 60.50 61.36 64,500 +0.42(+0.69%)
Nov 29, 2018 61.34 61.43 60.84 60.94 16,133 -0.71(-1.15%)
Nov 28, 2018 61.49 61.70 60.66 61.65 14,634 +0.54(+0.88%)
Nov 27, 2018 61.34 61.34 60.87 61.11 21,007 +0.03(+0.05%)
Nov 26, 2018 60.61 61.47 60.58 61.08 87,915 +1.04(+1.73%)
Nov 23, 2018 59.91 60.41 59.80 60.04 6,900 -0.28(-0.46%)
Nov 21, 2018 60.32 60.32 60.32 0 +0.31(+0.52%)
Nov 20, 2018 60.83 60.83 59.81 60.01 97,412 -1.32(-2.15%)
Nov 19, 2018 61.78 62.05 61.00 61.33 57,925 -0.46(-0.74%)
Nov 16, 2018 61.29 61.91 61.18 61.79 250,000 +0.28(+0.46%)
Nov 15, 2018 60.19 61.51 60.10 61.51 48,701 +0.92(+1.52%)
Nov 14, 2018 61.70 61.86 60.00 60.59 61,209 -0.54(-0.88%)
Nov 13, 2018 61.00 61.73 61.00 61.13 9,975 +0.19(+0.31%)
Nov 12, 2018 62.47 62.57 60.86 60.94 76,482 -1.65(-2.64%)
Nov 09, 2018 63.20 63.27 62.43 62.59 57,500 -0.98(-1.54%)
Nov 08, 2018 63.16 63.72 63.16 63.57 35,799 +0.15(+0.24%)
Nov 07, 2018 62.98 63.52 62.45 63.42 67,894 +0.90(+1.44%)
Nov 06, 2018 62.05 62.56 61.82 62.52 40,568 +0.60(+0.97%)
Nov 05, 2018 61.59 62.19 61.59 61.92 124,500 +0.27(+0.44%)
Nov 02, 2018 61.61 62.32 61.28 61.65 30,500 +0.38(+0.62%)
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.