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

96.19 USD +0.13 (+0.14%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Nov 01, 2019 64.84 65.04 64.74 64.90 30,700 +0.46(+0.71%)
Oct 31, 2019 64.58 64.58 64.10 64.44 6,946 -0.32(-0.50%)
Oct 30, 2019 64.58 64.91 64.25 64.76 17,449 +0.41(+0.64%)
Oct 29, 2019 64.21 64.65 64.21 64.35 21,508 +0.00(+0.00%)
Oct 28, 2019 64.01 64.41 64.01 64.35 13,875 +0.68(+1.07%)
Oct 25, 2019 63.70 63.83 63.61 63.67 16,800 -0.01(-0.02%)
Oct 24, 2019 63.75 63.75 63.41 63.68 12,222 +0.11(+0.17%)
Oct 23, 2019 63.37 63.58 63.19 63.57 10,115 +0.31(+0.49%)
Oct 22, 2019 63.85 63.90 63.24 63.26 12,373 -0.41(-0.64%)
Oct 21, 2019 63.88 63.88 63.61 63.67 12,469 +0.07(+0.11%)
Oct 18, 2019 63.30 63.74 63.30 63.60 15,200 +0.30(+0.47%)
Oct 17, 2019 63.42 63.42 63.20 63.30 16,916 +0.37(+0.58%)
Oct 16, 2019 63.06 63.09 62.79 62.93 10,080 -0.31(-0.48%)
Oct 15, 2019 62.75 63.48 62.66 63.24 66,191 +0.58(+0.93%)
Oct 14, 2019 62.37 62.80 62.37 62.66 405,352 +0.09(+0.14%)
Oct 11, 2019 62.91 63.07 62.57 62.57 44,600 +0.56(+0.90%)
Oct 10, 2019 61.47 62.23 61.47 62.01 368,312 +0.73(+1.19%)
Oct 09, 2019 61.10 61.49 61.10 61.28 15,133 +0.52(+0.86%)
Oct 08, 2019 61.01 61.19 60.65 60.76 19,203 -0.78(-1.27%)
Oct 07, 2019 61.53 61.84 61.38 61.54 17,279 -0.14(-0.23%)
Oct 04, 2019 60.65 61.68 60.60 61.68 31,600 +1.33(+2.20%)
Oct 03, 2019 60.38 60.48 59.71 60.35 48,471 +0.08(+0.13%)
Oct 02, 2019 61.34 61.34 60.23 60.27 35,602 -1.45(-2.35%)
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.