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

64.60 USD -0.82 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2020 60.33 61.20 60.31 61.19 17,800 +0.14(+0.23%)
May 28, 2020 62.03 62.03 60.89 61.05 39,284 -0.67(-1.09%)
May 27, 2020 61.73 61.76 60.85 61.72 42,530 +1.72(+2.87%)
May 26, 2020 59.00 60.33 59.00 60.00 39,676 +2.46(+4.28%)
May 22, 2020 57.30 57.54 56.90 57.54 311,300 +0.15(+0.25%)
May 21, 2020 57.90 57.95 57.14 57.40 641,458 -0.65(-1.13%)
May 20, 2020 57.72 58.37 57.72 58.05 16,042 +1.11(+1.95%)
May 19, 2020 58.15 58.53 56.94 56.94 42,201 -1.81(-3.08%)
May 18, 2020 57.69 59.10 57.69 58.75 9,626 +2.55(+4.54%)
May 15, 2020 55.99 56.52 55.94 56.20 14,300 -0.06(-0.11%)
May 14, 2020 54.86 56.27 54.53 56.26 14,491 +0.54(+0.97%)
May 13, 2020 56.48 56.48 55.09 55.72 20,935 -1.21(-2.13%)
May 12, 2020 58.83 58.83 56.79 56.93 16,476 -1.58(-2.70%)
May 11, 2020 57.77 58.96 57.69 58.51 70,339 -0.02(-0.03%)
May 08, 2020 58.42 58.53 58.18 58.53 6,700 +1.16(+2.02%)
May 07, 2020 56.81 58.30 56.81 57.37 17,533 +1.42(+2.54%)
May 06, 2020 56.63 56.63 55.93 55.95 9,103 -0.86(-1.51%)
May 05, 2020 56.83 57.48 56.76 56.81 9,358 +0.96(+1.72%)
May 04, 2020 55.48 55.93 54.95 55.85 6,187 -0.15(-0.27%)
May 01, 2020 56.22 56.71 55.88 56.00 16,000 -1.51(-2.63%)
Apr 30, 2020 58.15 58.23 57.16 57.51 22,988 -1.45(-2.46%)
Apr 29, 2020 58.86 59.51 58.86 58.96 26,534 +1.18(+2.04%)
Apr 28, 2020 58.78 59.09 57.53 57.78 24,745 +0.24(+0.42%)
Apr 27, 2020 55.80 57.67 55.80 57.54 10,080 +2.20(+3.98%)
Apr 24, 2020 55.69 55.69 54.83 55.34 10,200 +0.20(+0.36%)
Apr 23, 2020 55.88 56.00 55.06 55.14 34,557 -0.49(-0.89%)
Apr 22, 2020 56.31 56.31 55.16 55.63 15,180 +0.45(+0.82%)
Apr 21, 2020 55.70 55.96 54.88 55.18 30,704 -1.61(-2.83%)
Apr 20, 2020 56.85 57.85 56.12 56.79 14,350 -0.84(-1.46%)
Apr 17, 2020 57.73 57.79 56.79 57.63 15,300 +1.54(+2.75%)
Apr 16, 2020 55.67 56.15 54.99 56.09 47,353 +0.31(+0.55%)
Apr 15, 2020 55.04 56.28 55.04 55.78 10,753 -1.05(-1.85%)
Apr 14, 2020 56.78 57.05 56.00 56.83 57,115 +0.98(+1.76%)
Apr 13, 2020 57.53 57.53 55.74 55.85 47,936 -1.88(-3.26%)
Apr 09, 2020 57.03 58.11 57.03 57.73 54,000 +1.84(+3.29%)
Apr 08, 2020 54.62 56.17 54.09 55.89 19,731 +2.24(+4.18%)
Apr 07, 2020 56.09 56.36 53.65 53.65 27,617 -0.42(-0.78%)
Apr 06, 2020 52.95 54.42 52.92 54.07 106,139 +3.16(+6.21%)
Apr 03, 2020 50.82 51.24 50.33 50.91 19,100 +0.04(+0.08%)
Apr 02, 2020 49.03 50.90 49.01 50.87 220,593 +1.49(+3.02%)
Apr 01, 2020 49.13 49.70 48.87 49.38 43,865 -1.81(-3.54%)
Mar 31, 2020 52.18 52.18 50.83 51.19 30,862 -1.17(-2.23%)
Mar 30, 2020 51.44 52.51 50.88 52.36 22,066 +1.07(+2.09%)
Mar 27, 2020 50.66 52.82 50.22 51.29 39,600 -1.45(-2.75%)
Mar 26, 2020 49.74 53.16 49.74 52.74 69,547 +3.42(+6.93%)
Mar 25, 2020 48.51 51.22 47.21 49.32 48,073 +1.06(+2.19%)
Mar 24, 2020 45.75 48.33 45.64 48.26 23,545 +5.21(+12.11%)
Mar 23, 2020 45.87 45.99 42.54 43.05 59,115 -3.22(-6.96%)
Mar 20, 2020 48.24 48.40 45.00 46.27 42,200 -1.42(-2.99%)
Mar 19, 2020 44.99 48.49 43.53 47.70 100,240 +1.72(+3.75%)
Mar 18, 2020 47.46 48.89 44.01 45.97 53,755 -4.90(-9.63%)
Mar 17, 2020 48.83 51.50 47.17 50.87 44,299 +2.87(+5.97%)
Mar 16, 2020 48.35 52.23 48.00 48.00 35,410 -7.27(-13.15%)
Mar 13, 2020 52.22 55.27 50.31 55.27 63,900 +5.99(+12.16%)
Mar 12, 2020 51.16 52.99 49.18 49.28 72,763 -6.71(-11.98%)
Mar 11, 2020 57.49 58.10 55.35 55.99 322,109 -3.25(-5.49%)
Mar 10, 2020 58.28 59.30 56.64 59.24 53,617 +2.46(+4.33%)
Mar 09, 2020 55.93 58.74 55.93 56.78 51,625 -5.30(-8.54%)
Mar 06, 2020 61.06 62.40 61.00 62.08 54,800 -1.50(-2.36%)
Mar 05, 2020 64.28 64.68 63.08 63.58 122,929 -2.44(-3.70%)
Mar 04, 2020 65.27 66.03 64.40 66.02 30,032 +1.24(+1.91%)
Mar 03, 2020 66.06 66.86 63.91 64.78 56,969 -1.52(-2.29%)
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.