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

95.35 USD +0.36 (+0.38%)
Official Closing Price Updated: 8:00 PM EDT, Apr 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 01, 2019 63.79 64.19 63.48 63.78 29,642 +0.64(+1.01%)
Jun 28, 2019 63.44 63.44 62.92 63.14 15,600 +0.52(+0.83%)
Jun 27, 2019 61.99 62.80 61.99 62.62 32,824 +0.82(+1.33%)
Jun 26, 2019 62.32 62.36 61.80 61.80 14,943 -0.38(-0.61%)
Jun 25, 2019 62.47 62.47 61.88 62.18 14,480 -0.31(-0.49%)
Jun 24, 2019 63.00 63.32 62.49 62.49 11,003 -0.55(-0.88%)
Jun 21, 2019 62.88 63.54 62.88 63.04 14,200 +0.07(+0.11%)
Jun 20, 2019 63.11 63.11 62.32 62.97 40,571 +0.32(+0.51%)
Jun 19, 2019 62.79 63.18 62.61 62.65 8,323 +0.01(+0.02%)
Jun 18, 2019 61.94 63.03 61.94 62.64 8,682 +0.69(+1.11%)
Jun 17, 2019 62.43 62.64 61.95 61.95 5,342 -0.71(-1.13%)
Jun 14, 2019 62.89 62.89 62.31 62.66 8,400 -0.11(-0.18%)
Jun 13, 2019 63.00 63.05 62.64 62.77 45,870 -0.08(-0.13%)
Jun 12, 2019 63.47 63.47 62.63 62.85 10,067 -0.81(-1.27%)
Jun 11, 2019 64.37 64.57 63.38 63.66 11,073 -0.40(-0.62%)
Jun 10, 2019 63.83 64.41 63.71 64.06 17,344 +0.64(+1.01%)
Jun 07, 2019 63.30 63.55 63.29 63.42 12,000 +0.12(+0.19%)
Jun 06, 2019 62.81 63.50 62.64 63.30 9,012 +0.44(+0.70%)
Jun 05, 2019 62.36 62.88 62.20 62.86 25,071 +0.60(+0.96%)
Jun 04, 2019 61.18 62.29 61.18 62.26 28,104 +1.76(+2.91%)
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.