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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 58.29 58.29 57.68 58.09 8,064 -0.24(-0.41%)
Oct 29, 2020 57.45 58.65 57.45 58.33 7,641 +0.57(+0.98%)
Oct 28, 2020 58.35 58.35 57.63 57.76 9,540 -1.86(-3.12%)
Oct 27, 2020 60.18 60.18 59.62 59.62 8,641 -0.64(-1.06%)
Oct 26, 2020 60.75 60.84 59.62 60.25 18,229 -1.26(-2.04%)
Oct 23, 2020 61.97 61.97 61.34 61.51 7,746 +0.01(+0.01%)
Oct 22, 2020 60.89 61.65 60.55 61.50 9,836 +0.75(+1.24%)
Oct 21, 2020 61.57 61.57 60.64 60.75 48,396 -0.61(-0.99%)
Oct 20, 2020 61.19 62.07 61.19 61.35 11,618 +0.47(+0.78%)
Oct 19, 2020 62.08 62.08 60.81 60.88 5,900 -0.77(-1.25%)
Oct 16, 2020 61.88 61.94 61.60 61.65 4,138 +0.18(+0.30%)
Oct 15, 2020 60.52 61.47 60.52 61.47 7,072 +0.40(+0.65%)
Oct 14, 2020 61.47 61.55 61.00 61.07 13,104 -0.14(-0.22%)
Oct 13, 2020 62.11 62.11 60.85 61.21 7,643 -0.55(-0.89%)
Oct 12, 2020 60.70 61.88 60.70 61.76 6,793 +1.21(+2.00%)
Oct 09, 2020 61.17 61.17 60.37 60.55 5,517 +0.05(+0.09%)
Oct 08, 2020 60.07 60.50 59.71 60.49 7,058 +0.75(+1.26%)
Oct 07, 2020 59.75 59.85 59.28 59.74 6,208 +0.72(+1.21%)
Oct 06, 2020 60.30 60.30 59.02 59.02 17,213 -0.32(-0.54%)
Oct 05, 2020 59.23 59.59 59.08 59.34 17,820 +0.49(+0.84%)
Oct 02, 2020 57.45 59.09 57.45 58.85 8,807 +0.36(+0.61%)
Oct 01, 2020 58.66 59.02 58.35 58.49 8,357 +0.05(+0.09%)
Sep 30, 2020 58.15 58.71 57.90 58.44 12,890 +0.89(+1.54%)
Sep 29, 2020 58.26 58.37 57.39 57.55 10,758 -0.65(-1.11%)
Sep 28, 2020 57.69 58.56 57.69 58.20 7,680 +1.17(+2.05%)
Sep 25, 2020 55.88 57.12 55.88 57.03 11,884 +0.60(+1.06%)
Sep 24, 2020 55.81 56.99 55.49 56.44 8,204 +0.65(+1.16%)
Sep 23, 2020 57.35 57.41 55.73 55.79 45,221 -1.30(-2.28%)
Sep 22, 2020 57.43 57.43 56.49 57.09 8,063 -0.33(-0.57%)
Sep 21, 2020 57.48 57.60 56.68 57.42 23,907 -1.10(-1.87%)
Sep 18, 2020 58.82 58.88 58.36 58.52 6,294 -0.14(-0.24%)
Sep 17, 2020 58.80 59.16 58.57 58.66 8,073 -0.75(-1.27%)
Sep 16, 2020 58.73 59.89 58.73 59.41 13,612 +0.64(+1.09%)
Sep 15, 2020 59.22 59.23 58.60 58.77 18,548 -0.44(-0.73%)
Sep 14, 2020 58.86 59.38 58.86 59.21 7,264 +0.96(+1.65%)
Sep 11, 2020 58.04 58.64 57.89 58.25 9,708 +0.29(+0.50%)
Sep 10, 2020 59.18 59.44 57.96 57.96 21,993 -1.05(-1.78%)
Sep 09, 2020 58.91 59.44 58.67 59.01 11,698 +0.53(+0.90%)
Sep 08, 2020 59.77 59.77 58.25 58.48 8,340 -1.86(-3.08%)
Sep 04, 2020 61.12 61.12 59.56 60.34 36,699 -0.05(-0.08%)
Sep 03, 2020 61.34 61.91 60.15 60.38 12,750 -0.81(-1.32%)
Sep 02, 2020 60.67 61.25 60.51 61.19 14,491 +0.53(+0.88%)
Sep 01, 2020 60.23 60.66 60.15 60.66 15,877 +0.04(+0.07%)
Aug 31, 2020 60.98 60.98 60.45 60.62 12,811 -0.30(-0.50%)
Aug 28, 2020 61.35 61.35 60.74 60.92 10,881 -0.04(-0.06%)
Aug 27, 2020 60.30 61.36 60.30 60.96 15,112 +0.68(+1.13%)
Aug 26, 2020 60.09 60.56 60.09 60.28 8,436 -0.04(-0.06%)
Aug 25, 2020 61.11 61.11 60.20 60.31 64,964 -0.13(-0.22%)
Aug 24, 2020 59.64 60.46 59.52 60.44 67,043 +1.01(+1.70%)
Aug 21, 2020 59.22 59.53 59.18 59.44 378,728 +0.14(+0.24%)
Aug 20, 2020 58.78 59.64 58.78 59.30 300,774 -0.31(-0.52%)
Aug 19, 2020 59.96 60.19 59.59 59.61 13,914 +0.19(+0.32%)
Aug 18, 2020 59.67 59.67 59.22 59.42 24,926 -0.28(-0.48%)
Aug 17, 2020 59.62 59.72 59.57 59.70 3,310 -0.29(-0.48%)
Aug 14, 2020 59.18 60.27 59.18 59.99 10,348 +0.34(+0.57%)
Aug 13, 2020 59.49 59.95 59.43 59.65 35,240 -0.36(-0.59%)
Aug 12, 2020 60.59 60.73 60.01 60.01 4,649 +0.34(+0.57%)
Aug 11, 2020 59.65 60.43 59.47 59.67 9,814 +0.83(+1.41%)
Aug 10, 2020 59.44 59.44 58.71 58.84 16,322 -0.29(-0.48%)
Aug 07, 2020 57.69 59.17 57.53 59.13 53,555 +1.13(+1.96%)
Aug 06, 2020 58.14 58.22 57.82 57.99 7,075 -0.22(-0.39%)
Aug 05, 2020 57.69 58.26 57.69 58.22 7,024 +0.72(+1.25%)
Aug 04, 2020 57.06 57.57 57.06 57.50 12,078 +0.04(+0.07%)
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.