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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 65.88 65.88 64.94 65.03 33,492 -1.29(-1.95%)
Jan 30, 2020 64.71 66.32 64.71 66.32 24,813 +1.10(+1.69%)
Jan 29, 2020 65.43 65.67 65.04 65.21 9,258 +0.02(+0.03%)
Jan 28, 2020 64.82 65.35 64.78 65.19 10,104 +0.73(+1.13%)
Jan 27, 2020 63.75 64.72 63.75 64.46 17,175 -0.64(-0.99%)
Jan 24, 2020 65.69 65.72 64.89 65.10 23,411 -0.68(-1.03%)
Jan 23, 2020 65.88 65.93 65.40 65.78 21,808 -0.46(-0.70%)
Jan 22, 2020 66.23 66.43 66.10 66.24 8,028 +0.12(+0.18%)
Jan 21, 2020 66.14 66.40 66.10 66.12 13,713 -0.34(-0.51%)
Jan 17, 2020 66.52 66.74 66.40 66.46 22,436 +0.04(+0.06%)
Jan 16, 2020 65.37 66.43 65.37 66.43 24,304 +1.42(+2.19%)
Jan 15, 2020 64.57 65.32 64.37 65.01 16,997 +0.08(+0.13%)
Jan 14, 2020 65.21 65.27 64.83 64.92 21,779 -0.14(-0.22%)
Jan 13, 2020 64.74 65.07 64.66 65.07 29,827 +0.49(+0.76%)
Jan 10, 2020 64.86 64.91 64.49 64.57 8,779 -0.39(-0.60%)
Jan 09, 2020 64.66 65.12 64.63 64.96 12,077 +0.73(+1.14%)
Jan 08, 2020 64.05 64.43 63.97 64.23 42,606 +0.31(+0.48%)
Jan 07, 2020 63.70 64.05 63.70 63.92 8,318 +0.17(+0.26%)
Jan 06, 2020 63.19 63.75 62.98 63.75 20,975 +0.14(+0.22%)
Jan 03, 2020 63.38 63.65 63.22 63.61 37,177 -0.36(-0.56%)
Jan 02, 2020 63.51 63.98 63.36 63.97 11,404 +0.77(+1.23%)
Dec 31, 2019 63.08 63.25 62.98 63.20 11,380 +0.05(+0.09%)
Dec 30, 2019 63.64 63.64 63.09 63.14 10,117 -0.41(-0.64%)
Dec 27, 2019 63.65 63.65 63.50 63.55 16,149 -0.04(-0.06%)
Dec 26, 2019 63.41 63.72 63.41 63.59 4,964 +0.30(+0.47%)
Dec 24, 2019 63.26 63.35 63.15 63.29 2,492 +0.05(+0.08%)
Dec 23, 2019 63.44 63.51 63.20 63.24 5,139 -0.06(-0.10%)
Dec 20, 2019 63.68 63.68 63.30 63.30 6,394 -0.17(-0.26%)
Dec 19, 2019 62.98 63.47 62.98 63.47 46,995 +0.41(+0.64%)
Dec 18, 2019 63.84 63.84 63.04 63.06 17,466 -0.49(-0.77%)
Dec 17, 2019 63.37 63.65 63.37 63.55 11,605 +0.27(+0.42%)
Dec 16, 2019 63.44 63.71 63.22 63.28 25,781 +0.30(+0.48%)
Dec 13, 2019 63.18 63.44 62.83 62.98 13,486 -0.24(-0.38%)
Dec 12, 2019 62.46 63.42 62.46 63.22 16,879 +0.74(+1.19%)
Dec 11, 2019 62.65 62.70 62.45 62.47 12,515 -0.09(-0.15%)
Dec 10, 2019 62.69 62.75 62.51 62.57 18,445 -0.10(-0.16%)
Dec 09, 2019 62.98 62.98 62.65 62.67 11,891 -0.49(-0.77%)
Dec 06, 2019 62.97 63.36 62.97 63.15 30,236 +0.63(+1.00%)
Dec 05, 2019 62.62 62.77 62.32 62.53 19,478 +0.06(+0.10%)
Dec 04, 2019 62.03 62.58 62.03 62.46 11,983 +0.59(+0.95%)
Dec 03, 2019 61.96 61.98 61.47 61.88 24,678 -0.60(-0.96%)
Dec 02, 2019 62.95 62.95 62.47 62.47 34,654 -0.37(-0.60%)
Nov 29, 2019 62.83 63.05 62.73 62.85 1,957 -0.09(-0.15%)
Nov 27, 2019 63.15 63.18 62.75 62.94 15,335 -0.08(-0.13%)
Nov 26, 2019 63.27 63.27 62.81 63.03 23,646 -0.21(-0.33%)
Nov 25, 2019 62.54 63.27 62.54 63.24 38,153 +0.86(+1.39%)
Nov 22, 2019 62.01 62.41 62.01 62.37 29,692 +0.40(+0.65%)
Nov 21, 2019 62.80 62.80 61.97 61.97 77,547 +0.01(+0.02%)
Nov 20, 2019 61.48 62.01 61.48 61.96 46,671 +0.10(+0.16%)
Nov 19, 2019 61.51 61.94 61.47 61.86 16,337 +0.40(+0.66%)
Nov 18, 2019 61.19 61.47 61.12 61.45 25,794 +0.09(+0.15%)
Nov 15, 2019 61.35 61.44 61.23 61.36 21,426 +0.33(+0.54%)
Nov 14, 2019 60.63 61.04 60.62 61.03 11,220 +0.32(+0.53%)
Nov 13, 2019 60.53 60.85 60.53 60.71 10,536 -0.05(-0.08%)
Nov 12, 2019 60.43 60.81 60.39 60.75 32,689 +0.32(+0.53%)
Nov 11, 2019 60.29 60.63 60.29 60.43 7,528 -0.06(-0.11%)
Nov 08, 2019 60.56 60.65 60.39 60.50 6,525 -0.02(-0.03%)
Nov 07, 2019 60.41 60.75 60.41 60.52 17,516 +0.49(+0.81%)
Nov 06, 2019 59.89 60.10 59.73 60.03 23,173 +0.07(+0.12%)
Nov 05, 2019 60.14 60.31 59.81 59.95 14,621 -0.04(-0.06%)
Nov 04, 2019 59.95 60.20 59.81 59.99 56,960 +0.32(+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.