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

74.70 USD +0.52 (+0.71%)
Streaming Delayed Price Updated: 11:48 AM EST, Dec 2, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 65.06 65.06 64.49 64.67 12,009 -0.32(-0.50%)
Aug 28, 2020 65.45 65.45 64.80 64.99 10,200 -0.04(-0.06%)
Aug 27, 2020 64.34 65.46 64.34 65.03 14,166 +0.73(+1.13%)
Aug 26, 2020 64.11 64.61 64.11 64.30 7,908 -0.04(-0.06%)
Aug 25, 2020 65.19 65.19 64.22 64.35 60,894 -0.14(-0.22%)
Aug 24, 2020 63.63 64.50 63.50 64.49 62,843 +1.08(+1.70%)
Aug 21, 2020 63.18 63.51 63.14 63.41 355,000 +0.15(+0.24%)
Aug 20, 2020 62.71 63.63 62.71 63.26 281,930 -0.33(-0.52%)
Aug 19, 2020 63.97 64.21 63.57 63.59 13,043 +0.20(+0.32%)
Aug 18, 2020 63.66 63.66 63.17 63.39 23,365 -0.30(-0.48%)
Aug 17, 2020 63.60 63.71 63.55 63.69 3,103 -0.31(-0.48%)
Aug 14, 2020 63.14 64.30 63.14 64.00 9,700 +0.36(+0.57%)
Aug 13, 2020 63.47 63.96 63.40 63.64 33,033 -0.38(-0.59%)
Aug 12, 2020 64.64 64.79 64.02 64.02 4,358 +0.36(+0.57%)
Aug 11, 2020 63.64 64.47 63.45 63.66 9,200 +0.88(+1.41%)
Aug 10, 2020 63.41 63.41 62.63 62.78 15,300 -0.30(-0.48%)
Aug 07, 2020 61.55 63.13 61.38 63.08 50,200 +1.21(+1.96%)
Aug 06, 2020 62.03 62.11 61.69 61.87 6,632 -0.24(-0.39%)
Aug 05, 2020 61.55 62.15 61.55 62.11 6,584 +0.77(+1.25%)
Aug 04, 2020 60.87 61.42 60.87 61.34 11,322 +0.05(+0.07%)
Aug 03, 2020 61.37 61.54 60.89 61.30 10,229 +0.43(+0.70%)
Jul 31, 2020 61.05 61.05 60.27 60.87 12,600 +0.09(+0.14%)
Jul 30, 2020 60.85 60.90 60.15 60.79 27,480 -0.98(-1.59%)
Jul 29, 2020 61.21 61.94 61.12 61.77 5,335 +0.57(+0.93%)
Jul 28, 2020 61.56 61.76 61.20 61.20 5,175 -0.71(-1.15%)
Jul 27, 2020 61.89 62.09 61.35 61.91 8,450 +0.09(+0.14%)
Jul 24, 2020 61.97 62.32 61.80 61.82 20,100 -0.45(-0.72%)
Jul 23, 2020 62.90 62.95 62.17 62.28 9,266 -0.55(-0.88%)
Jul 22, 2020 62.81 63.14 62.58 62.83 6,053 -0.64(-1.00%)
Jul 21, 2020 63.20 63.64 63.02 63.47 7,325 +0.58(+0.92%)
Jul 20, 2020 62.67 63.01 62.25 62.89 9,851 +0.10(+0.15%)
Jul 17, 2020 63.49 63.49 62.78 62.79 18,400 -0.55(-0.86%)
Jul 16, 2020 63.00 64.04 62.95 63.34 16,957 -0.13(-0.20%)
Jul 15, 2020 63.64 63.64 62.66 63.47 11,653 +1.58(+2.56%)
Jul 14, 2020 60.88 61.89 60.88 61.89 6,677 +0.46(+0.74%)
Jul 13, 2020 62.22 62.51 61.30 61.43 89,218 +0.20(+0.33%)
Jul 10, 2020 59.48 61.23 59.48 61.23 5,100 +1.48(+2.47%)
Jul 09, 2020 60.74 60.74 59.35 59.75 20,919 -1.29(-2.11%)
Jul 08, 2020 59.85 61.04 59.85 61.04 7,849 +1.05(+1.75%)
Jul 07, 2020 60.69 60.69 59.97 59.99 5,378 -1.09(-1.78%)
Jul 06, 2020 60.91 61.37 60.91 61.08 18,448 +1.27(+2.12%)
Jul 02, 2020 61.12 61.12 59.75 59.81 9,200 -0.15(-0.25%)
Jul 01, 2020 60.10 60.29 59.52 59.96 44,567 +0.11(+0.18%)
Jun 30, 2020 58.74 59.85 58.74 59.85 9,952 +1.01(+1.72%)
Jun 29, 2020 58.18 58.84 58.08 58.84 13,800 +0.92(+1.60%)
Jun 26, 2020 59.99 60.10 57.92 57.92 15,200 -3.01(-4.95%)
Jun 25, 2020 59.25 60.95 59.25 60.93 14,125 +1.35(+2.27%)
Jun 24, 2020 61.13 61.13 59.57 59.58 34,322 -2.01(-3.26%)
Jun 23, 2020 62.46 62.47 61.51 61.59 7,645 -0.16(-0.26%)
Jun 22, 2020 61.56 61.91 61.39 61.75 7,121 -0.02(-0.03%)
Jun 19, 2020 63.08 63.08 61.21 61.76 9,700 -0.26(-0.42%)
Jun 18, 2020 62.01 62.50 61.75 62.02 5,201 -0.33(-0.52%)
Jun 17, 2020 62.93 62.93 62.35 62.35 10,974 -0.27(-0.43%)
Jun 16, 2020 63.64 63.64 61.61 62.62 38,675 +0.72(+1.16%)
Jun 15, 2020 59.60 62.09 59.55 61.90 8,994 +0.58(+0.95%)
Jun 12, 2020 61.75 61.90 60.12 61.32 15,100 +1.25(+2.08%)
Jun 11, 2020 62.45 62.86 60.07 60.07 40,019 -4.58(-7.08%)
Jun 10, 2020 65.99 65.99 64.47 64.65 8,713 -1.55(-2.35%)
Jun 09, 2020 65.81 66.47 65.61 66.20 5,399 -0.26(-0.39%)
Jun 08, 2020 66.83 66.83 65.94 66.46 15,126 +0.46(+0.70%)
Jun 05, 2020 66.74 67.00 65.99 66.00 75,900 +1.36(+2.10%)
Jun 04, 2020 64.08 64.65 63.69 64.64 14,699 +0.56(+0.87%)
Jun 03, 2020 62.96 64.23 62.96 64.08 12,761 +2.08(+3.36%)
Jun 02, 2020 62.26 62.27 61.81 62.00 11,198 +0.18(+0.29%)
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.