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 30, 2019 64.76 64.76 64.28 64.31 31,824 -0.20(-0.31%)
Sep 27, 2019 65.07 65.07 64.35 64.51 55,000 -0.14(-0.22%)
Sep 26, 2019 65.15 65.24 64.63 64.65 33,497 -0.59(-0.90%)
Sep 25, 2019 64.60 65.29 64.59 65.24 16,734 +0.54(+0.83%)
Sep 24, 2019 65.52 65.57 64.52 64.70 10,899 -1.08(-1.64%)
Sep 23, 2019 65.48 65.86 65.39 65.78 5,607 -0.02(-0.03%)
Sep 20, 2019 66.27 66.54 65.79 65.80 5,700 -0.39(-0.59%)
Sep 19, 2019 66.69 66.80 66.19 66.19 15,945 -0.56(-0.84%)
Sep 18, 2019 66.29 66.80 65.96 66.75 19,054 +0.24(+0.36%)
Sep 17, 2019 65.99 66.54 65.99 66.51 25,403 +0.37(+0.56%)
Sep 16, 2019 65.71 66.14 65.71 66.14 8,301 +0.01(+0.02%)
Sep 13, 2019 66.34 66.43 66.13 66.13 9,900 +0.15(+0.23%)
Sep 12, 2019 65.20 66.09 65.20 65.98 13,440 +0.51(+0.78%)
Sep 11, 2019 65.28 65.47 64.95 65.47 28,935 +0.27(+0.41%)
Sep 10, 2019 65.47 65.55 64.97 65.20 3,710 -0.45(-0.69%)
Sep 09, 2019 66.09 66.35 65.59 65.65 28,357 +0.03(+0.05%)
Sep 06, 2019 65.51 65.93 65.51 65.62 10,600 +0.21(+0.32%)
Sep 05, 2019 65.22 65.81 65.22 65.41 32,100 +1.15(+1.79%)
Sep 04, 2019 64.02 64.31 63.97 64.26 9,525 +0.79(+1.24%)
Sep 03, 2019 63.56 63.73 63.12 63.47 15,747 -0.65(-1.02%)
Aug 30, 2019 64.03 64.25 63.74 64.12 8,000 +0.39(+0.61%)
Aug 29, 2019 63.42 63.86 63.34 63.73 21,393 +0.84(+1.34%)
Aug 28, 2019 62.14 62.93 62.02 62.89 6,610 +0.41(+0.66%)
Aug 27, 2019 62.95 62.95 62.21 62.48 13,456 -0.15(-0.24%)
Aug 26, 2019 62.35 62.70 62.35 62.63 15,316 +0.60(+0.97%)
Aug 23, 2019 63.36 63.36 61.78 62.03 8,800 -1.34(-2.11%)
Aug 22, 2019 63.29 63.56 62.99 63.37 22,379 +0.35(+0.56%)
Aug 21, 2019 63.26 63.26 62.84 63.02 19,017 +0.35(+0.56%)
Aug 20, 2019 62.59 63.18 62.59 62.67 7,027 -0.50(-0.79%)
Aug 19, 2019 63.34 63.34 62.88 63.17 9,106 +0.75(+1.20%)
Aug 16, 2019 61.84 62.62 61.84 62.42 49,300 +0.80(+1.30%)
Aug 15, 2019 61.37 61.70 61.17 61.62 7,265 +0.42(+0.69%)
Aug 14, 2019 61.85 62.12 61.08 61.20 13,417 -1.88(-2.98%)
Aug 13, 2019 62.19 63.41 62.19 63.08 22,800 +0.88(+1.41%)
Aug 12, 2019 62.84 62.84 62.04 62.20 18,900 -1.36(-2.14%)
Aug 09, 2019 63.28 63.80 63.02 63.56 23,900 +0.06(+0.09%)
Aug 08, 2019 63.21 63.50 62.86 63.50 17,587 +0.64(+1.02%)
Aug 07, 2019 62.34 63.01 61.68 62.86 77,424 -0.57(-0.90%)
Aug 06, 2019 62.57 63.43 62.31 63.43 12,590 +1.34(+2.16%)
Aug 05, 2019 63.00 63.01 61.69 62.09 54,373 -2.01(-3.14%)
Aug 02, 2019 64.16 64.35 63.42 64.10 38,900 -0.15(-0.23%)
Aug 01, 2019 65.00 65.44 63.96 64.25 37,790 -0.95(-1.46%)
Jul 31, 2019 65.46 65.62 64.92 65.20 14,567 -0.39(-0.59%)
Jul 30, 2019 65.46 65.65 65.23 65.59 10,737 -0.10(-0.15%)
Jul 29, 2019 66.35 66.35 65.69 65.69 9,918 -0.74(-1.11%)
Jul 26, 2019 66.09 66.47 66.09 66.43 8,200 +0.40(+0.61%)
Jul 25, 2019 66.44 66.47 65.80 66.03 12,968 -0.37(-0.56%)
Jul 24, 2019 66.28 66.43 65.63 66.40 39,663 -0.15(-0.23%)
Jul 23, 2019 66.24 66.62 66.15 66.55 47,975 +0.50(+0.76%)
Jul 22, 2019 65.81 66.16 65.58 66.05 20,827 +0.16(+0.24%)
Jul 19, 2019 66.06 66.46 65.89 65.89 19,600 -0.10(-0.15%)
Jul 18, 2019 65.32 66.12 65.32 65.99 63,369 +0.65(+0.99%)
Jul 17, 2019 65.74 65.74 65.32 65.34 21,586 -0.55(-0.83%)
Jul 16, 2019 65.92 66.29 65.74 65.89 31,667 +0.34(+0.52%)
Jul 15, 2019 66.03 66.03 65.43 65.55 37,872 -0.41(-0.62%)
Jul 12, 2019 65.58 65.99 65.55 65.96 38,400 +0.51(+0.78%)
Jul 11, 2019 64.50 65.45 64.50 65.45 17,513 +1.01(+1.57%)
Jul 10, 2019 64.63 64.94 64.36 64.44 8,763 -0.23(-0.35%)
Jul 09, 2019 63.89 64.67 63.89 64.67 16,171 +0.46(+0.71%)
Jul 08, 2019 64.62 64.66 64.05 64.21 15,462 -0.74(-1.14%)
Jul 05, 2019 64.57 64.98 64.57 64.95 41,200 +0.52(+0.81%)
Jul 03, 2019 64.15 64.50 64.08 64.43 9,900 +0.46(+0.72%)
Jul 02, 2019 63.54 63.97 63.37 63.97 24,052 +0.19(+0.30%)
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.