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 (%)
Sep 29, 2017 56.81 57.31 56.81 57.16 35,074 +0.23(+0.40%)
Sep 28, 2017 56.79 56.96 56.51 56.93 14,598 +0.23(+0.41%)
Sep 27, 2017 56.17 56.85 56.17 56.70 26,673 +1.10(+1.98%)
Sep 26, 2017 55.64 55.70 55.51 55.60 45,684 +0.02(+0.04%)
Sep 25, 2017 55.62 55.80 55.46 55.58 10,333 -0.20(-0.36%)
Sep 22, 2017 55.41 55.80 55.41 55.78 12,505 +0.18(+0.32%)
Sep 21, 2017 55.35 55.64 55.24 55.60 9,428 +0.17(+0.31%)
Sep 20, 2017 55.00 55.58 54.90 55.43 14,953 +0.46(+0.84%)
Sep 19, 2017 54.99 55.16 54.95 54.97 8,525 +0.37(+0.68%)
Sep 18, 2017 54.27 54.71 54.27 54.60 10,012 +0.50(+0.92%)
Sep 15, 2017 54.07 54.20 53.94 54.10 22,707 +0.03(+0.06%)
Sep 14, 2017 53.94 54.23 53.94 54.07 17,425 +0.12(+0.22%)
Sep 13, 2017 53.77 53.95 53.66 53.95 10,236 +0.09(+0.17%)
Sep 12, 2017 53.37 53.88 53.37 53.86 35,360 +0.62(+1.16%)
Sep 11, 2017 52.94 53.41 52.94 53.24 13,547 +0.77(+1.47%)
Sep 08, 2017 52.53 52.84 52.43 52.47 8,428 +0.40(+0.77%)
Sep 07, 2017 52.81 52.81 51.86 52.07 41,023 -0.74(-1.40%)
Sep 06, 2017 52.86 53.05 52.58 52.81 127,492 +0.18(+0.34%)
Sep 05, 2017 53.62 53.62 52.55 52.63 19,107 -1.26(-2.34%)
Sep 01, 2017 53.65 54.00 53.65 53.89 59,913 +0.31(+0.58%)
Aug 31, 2017 53.57 53.72 53.51 53.58 15,886 +0.16(+0.30%)
Aug 30, 2017 53.21 53.58 53.21 53.42 15,828 +0.28(+0.53%)
Aug 29, 2017 52.82 53.27 52.80 53.14 33,088 -0.23(-0.43%)
Aug 28, 2017 53.70 53.70 53.23 53.37 6,827 -0.16(-0.30%)
Aug 25, 2017 53.61 53.71 53.51 53.53 15,103 +0.16(+0.30%)
Aug 24, 2017 53.60 53.63 53.37 53.37 6,140 -0.06(-0.11%)
Aug 23, 2017 53.33 53.63 53.30 53.43 18,146 -0.06(-0.11%)
Aug 22, 2017 53.12 53.60 53.11 53.49 14,942 +0.66(+1.25%)
Aug 21, 2017 52.80 52.84 52.52 52.83 17,683 -0.12(-0.23%)
Aug 18, 2017 52.80 53.23 52.62 52.95 55,574 -0.04(-0.08%)
Aug 17, 2017 53.83 53.83 52.96 52.99 40,854 -0.98(-1.82%)
Aug 16, 2017 54.45 54.45 53.96 53.97 11,083 -0.19(-0.35%)
Aug 15, 2017 54.53 54.53 54.15 54.16 21,711 -0.01(-0.02%)
Aug 14, 2017 54.28 54.38 54.15 54.17 97,392 +0.65(+1.21%)
Aug 11, 2017 53.71 53.95 53.39 53.52 27,670 -0.17(-0.32%)
Aug 10, 2017 54.35 54.35 53.67 53.69 71,926 -0.99(-1.81%)
Aug 09, 2017 54.29 54.70 54.09 54.68 13,574 +0.01(+0.02%)
Aug 08, 2017 54.79 55.24 54.66 54.67 47,055 -0.28(-0.51%)
Aug 07, 2017 54.96 55.06 54.91 54.95 19,365 +0.02(+0.04%)
Aug 04, 2017 54.96 55.06 54.72 54.93 29,546 +0.39(+0.72%)
Aug 03, 2017 54.68 54.70 54.53 54.54 19,409 -0.29(-0.53%)
Aug 02, 2017 55.04 55.08 54.60 54.83 25,640 -0.26(-0.47%)
Aug 01, 2017 54.90 55.10 54.80 55.09 71,839 +0.27(+0.49%)
Jul 31, 2017 54.75 54.92 54.62 54.82 34,901 +0.17(+0.31%)
Jul 28, 2017 54.49 54.71 54.49 54.65 29,401 +0.05(+0.09%)
Jul 27, 2017 55.05 55.05 54.32 54.60 53,625 -0.28(-0.51%)
Jul 26, 2017 55.14 55.29 54.83 54.88 19,382 -0.22(-0.40%)
Jul 25, 2017 54.82 55.19 54.76 55.10 27,664 +0.73(+1.34%)
Jul 24, 2017 54.25 54.43 54.24 54.37 9,717 +0.06(+0.11%)
Jul 21, 2017 54.35 54.42 54.12 54.31 10,024 +0.26(+0.48%)
Jul 20, 2017 53.93 54.26 53.93 54.05 8,437 +0.05(+0.09%)
Jul 19, 2017 54.15 54.16 53.70 54.00 47,369 +0.07(+0.13%)
Jul 18, 2017 53.72 53.93 53.45 53.93 46,325 +0.12(+0.22%)
Jul 17, 2017 53.69 53.97 53.58 53.81 9,005 +0.07(+0.13%)
Jul 14, 2017 53.95 53.95 53.47 53.74 31,771 -0.40(-0.73%)
Jul 13, 2017 53.83 54.22 53.77 54.14 12,413 +0.38(+0.70%)
Jul 12, 2017 53.62 53.89 53.47 53.76 21,206 +0.09(+0.17%)
Jul 11, 2017 53.96 53.96 53.55 53.67 15,572 -0.21(-0.39%)
Jul 10, 2017 53.86 54.05 53.56 53.88 21,130 +0.07(+0.13%)
Jul 07, 2017 54.01 54.01 53.64 53.81 55,478 +0.06(+0.11%)
Jul 06, 2017 54.10 54.24 53.73 53.75 64,833 -0.44(-0.81%)
Jul 05, 2017 54.20 54.29 53.92 54.19 124,955 +0.11(+0.20%)
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.