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

94.32 USD -2.21 (-2.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 20, 2021 96.31 96.31 93.84 94.32 28,262 -2.21(-2.29%)
Apr 19, 2021 96.08 96.67 95.64 96.53 26,114 +0.34(+0.35%)
Apr 16, 2021 96.80 96.80 95.65 96.19 23,200 +0.13(+0.13%)
Apr 15, 2021 96.43 96.43 95.39 96.06 58,384 +0.20(+0.21%)
Apr 14, 2021 94.78 96.92 94.78 95.86 27,202 +1.30(+1.37%)
Apr 13, 2021 95.29 95.29 94.22 94.56 25,540 -0.79(-0.83%)
Apr 12, 2021 95.41 95.46 94.93 95.35 34,122 +0.36(+0.38%)
Apr 09, 2021 94.80 95.03 94.20 94.99 30,300 +0.44(+0.47%)
Apr 08, 2021 94.07 94.55 93.34 94.55 20,384 +0.48(+0.51%)
Apr 07, 2021 94.57 94.80 93.58 94.07 38,117 -0.13(-0.14%)
Apr 06, 2021 93.75 94.60 93.75 94.20 34,512 +0.11(+0.12%)
Apr 05, 2021 94.78 94.78 93.92 94.09 36,120 +0.44(+0.47%)
Apr 01, 2021 92.40 93.65 92.32 93.65 36,200 +1.49(+1.62%)
Mar 31, 2021 92.54 92.86 92.16 92.16 37,593 -0.52(-0.56%)
Mar 30, 2021 92.59 93.33 92.39 92.68 28,200 +0.47(+0.51%)
Mar 29, 2021 91.76 92.67 91.22 92.21 76,220 -0.75(-0.81%)
Mar 26, 2021 93.33 93.56 92.00 92.96 24,900 +0.51(+0.55%)
Mar 25, 2021 91.74 92.73 90.55 92.45 209,645 +0.22(+0.24%)
Mar 24, 2021 93.25 93.97 92.23 92.23 27,050 -0.21(-0.23%)
Mar 23, 2021 94.00 94.30 92.26 92.44 38,176 -2.09(-2.21%)
Mar 22, 2021 95.03 95.25 94.19 94.53 80,919 -0.77(-0.81%)
Mar 19, 2021 95.48 95.91 94.40 95.30 94,800 -0.67(-0.70%)
Mar 18, 2021 96.91 98.09 95.74 95.97 386,195 -0.13(-0.14%)
Mar 17, 2021 95.89 96.18 94.91 96.10 69,065 +0.87(+0.91%)
Mar 16, 2021 96.39 96.39 94.93 95.23 52,619 -1.25(-1.30%)
Mar 15, 2021 96.97 96.97 95.34 96.48 62,892 -0.26(-0.27%)
Mar 12, 2021 96.40 97.01 96.14 96.74 32,000 +1.29(+1.35%)
Mar 11, 2021 95.26 95.94 94.48 95.45 108,981 +0.52(+0.55%)
Mar 10, 2021 94.14 95.04 94.03 94.93 102,981 +1.56(+1.67%)
Mar 09, 2021 93.31 94.61 92.05 93.37 85,202 +0.06(+0.06%)
Mar 08, 2021 93.38 94.51 92.70 93.31 234,360 +0.82(+0.89%)
Mar 05, 2021 93.14 93.14 89.50 92.49 99,700 +0.96(+1.05%)
Mar 04, 2021 92.63 93.46 89.96 91.53 300,604 -1.07(-1.16%)
Mar 03, 2021 92.94 93.99 92.54 92.60 132,051 +0.13(+0.14%)
Mar 02, 2021 93.05 93.22 92.37 92.47 93,313 -0.23(-0.25%)
Mar 01, 2021 91.22 93.29 91.15 92.70 116,018 +3.01(+3.36%)
Feb 26, 2021 90.61 90.89 89.20 89.69 44,500 -1.50(-1.65%)
Feb 25, 2021 92.74 93.06 90.93 91.19 138,912 -1.08(-1.17%)
Feb 24, 2021 90.69 92.39 90.35 92.27 537,669 +2.05(+2.27%)
Feb 23, 2021 90.10 90.39 88.66 90.22 95,463 +0.15(+0.17%)
Feb 22, 2021 89.23 90.29 89.19 90.07 80,719 +0.61(+0.68%)
Feb 19, 2021 89.26 89.66 89.24 89.46 23,600 +0.77(+0.87%)
Feb 18, 2021 88.36 88.93 87.91 88.69 12,512 -0.11(-0.12%)
Feb 17, 2021 88.78 88.99 88.27 88.80 33,229 -0.40(-0.45%)
Feb 16, 2021 88.00 89.21 87.88 89.20 29,993 +1.99(+2.28%)
Feb 12, 2021 86.10 87.25 86.10 87.21 24,700 +1.09(+1.27%)
Feb 11, 2021 86.97 86.97 85.20 86.12 16,460 -0.21(-0.24%)
Feb 10, 2021 86.52 86.63 85.55 86.33 21,109 +0.09(+0.10%)
Feb 09, 2021 86.31 86.52 85.50 86.24 16,778 +0.04(+0.05%)
Feb 08, 2021 86.04 86.20 85.68 86.20 27,725 +0.83(+0.98%)
Feb 05, 2021 85.27 85.46 85.05 85.36 21,100 +0.54(+0.64%)
Feb 04, 2021 84.26 85.00 84.26 84.82 8,759 +1.05(+1.25%)
Feb 03, 2021 83.92 84.36 83.73 83.77 20,846 -0.08(-0.10%)
Feb 02, 2021 82.11 84.07 82.11 83.85 48,009 +2.52(+3.10%)
Feb 01, 2021 80.21 81.65 80.08 81.33 32,899 +2.04(+2.57%)
Jan 29, 2021 81.03 81.03 78.94 79.29 38,000 -1.74(-2.15%)
Jan 28, 2021 80.19 81.98 80.19 81.03 23,308 +1.53(+1.93%)
Jan 27, 2021 81.24 81.24 79.46 79.50 131,832 -2.88(-3.49%)
Jan 26, 2021 83.62 83.62 82.35 82.38 27,452 -0.89(-1.07%)
Jan 25, 2021 83.99 83.99 82.69 83.27 36,903 -1.13(-1.34%)
Jan 22, 2021 84.01 84.54 83.51 84.40 29,200 -0.38(-0.45%)
Jan 21, 2021 85.64 85.64 84.76 84.78 14,023 -0.65(-0.76%)
Jan 20, 2021 86.73 86.73 85.16 85.43 23,050 -0.63(-0.73%)
Jan 19, 2021 87.07 87.07 85.81 86.06 128,518 -0.06(-0.07%)
Jan 15, 2021 86.25 86.49 85.20 86.12 18,600 -0.88(-1.01%)
Jan 14, 2021 86.89 87.34 86.87 87.00 22,683 +0.28(+0.33%)
Jan 13, 2021 87.28 87.30 86.24 86.72 22,235 -0.59(-0.67%)
Jan 12, 2021 87.01 87.62 86.92 87.30 31,411 +0.89(+1.03%)
Jan 11, 2021 85.15 86.51 85.15 86.41 57,626 +0.67(+0.78%)
Jan 08, 2021 85.74 85.74 84.64 85.74 27,400 +0.13(+0.15%)
Jan 07, 2021 84.95 86.08 84.95 85.61 31,814 +1.65(+1.97%)
Jan 06, 2021 80.70 84.58 80.70 83.96 227,415 +4.29(+5.38%)
Jan 05, 2021 79.10 80.03 78.24 79.67 28,498 +0.51(+0.65%)
Jan 04, 2021 80.63 80.63 78.29 79.16 110,394 -0.38(-0.48%)
Dec 31, 2020 79.54 79.54 79.54 17,829 +0.79(+1.00%)
Dec 30, 2020 78.74 78.97 78.67 78.75 17,829 +0.15(+0.20%)
Dec 29, 2020 79.02 79.02 78.50 78.60 9,959 -0.63(-0.80%)
Dec 28, 2020 79.25 79.41 79.01 79.23 48,902 +0.55(+0.70%)
Dec 24, 2020 79.07 79.07 78.36 78.68 2,000 +0.01(+0.01%)
Dec 23, 2020 78.31 79.25 78.31 78.67 9,354 +0.85(+1.09%)
Dec 22, 2020 78.89 78.89 77.77 77.82 20,073 -0.44(-0.57%)
Dec 21, 2020 77.57 78.61 77.00 78.26 28,034 +1.31(+1.70%)
Dec 18, 2020 77.47 77.47 76.44 76.96 4,700 -0.08(-0.11%)
Dec 17, 2020 76.97 77.13 76.64 77.04 15,006 +0.59(+0.77%)
Dec 16, 2020 76.55 76.55 76.00 76.45 8,132 +0.37(+0.49%)
Dec 15, 2020 74.69 76.14 74.58 76.08 7,975 +1.82(+2.45%)
Dec 14, 2020 75.87 75.87 74.26 74.26 9,445 -0.74(-0.99%)
Dec 11, 2020 75.00 75.02 74.50 75.00 15,400 -0.89(-1.17%)
Dec 10, 2020 75.46 75.89 75.26 75.89 7,128 -0.25(-0.33%)
Dec 09, 2020 76.32 76.57 75.75 76.14 12,466 +0.39(+0.51%)
Dec 08, 2020 75.58 75.86 75.42 75.75 12,096 -0.13(-0.17%)
Dec 07, 2020 75.74 76.18 75.30 75.88 28,884 -0.16(-0.21%)
Dec 04, 2020 75.45 76.29 75.45 76.04 17,400 +0.94(+1.26%)
Dec 03, 2020 75.20 75.52 74.92 75.10 15,015 +0.04(+0.05%)
Dec 02, 2020 74.17 75.15 74.07 75.06 168,987 +0.88(+1.19%)
Dec 01, 2020 73.58 74.24 73.58 74.18 27,200 +1.45(+1.99%)
Nov 30, 2020 73.76 73.76 72.53 72.73 8,182 -1.08(-1.46%)
Nov 27, 2020 74.01 74.01 73.63 73.81 1,600 +0.10(+0.14%)
Nov 25, 2020 73.25 73.76 72.78 73.71 279,300 -0.06(-0.08%)
Nov 24, 2020 72.45 73.77 72.29 73.77 12,902 +2.27(+3.18%)
Nov 23, 2020 71.35 71.77 71.24 71.50 4,519 +1.40(+1.99%)
Nov 20, 2020 70.30 70.30 69.94 70.10 6,700 -0.25(-0.35%)
Nov 19, 2020 70.11 70.37 70.11 70.35 2,064 +0.05(+0.07%)
Nov 18, 2020 71.30 71.38 70.29 70.30 25,683 -0.34(-0.48%)
Nov 17, 2020 69.65 70.67 69.65 70.64 6,130 +0.58(+0.83%)
Nov 16, 2020 70.19 70.21 69.59 70.06 15,679 +1.02(+1.48%)
Nov 13, 2020 68.07 69.23 68.07 69.03 6,400 +1.25(+1.85%)
Nov 12, 2020 68.36 68.36 67.28 67.78 15,173 -1.21(-1.75%)
Nov 11, 2020 69.06 69.26 68.68 68.99 15,782 +0.14(+0.20%)
Nov 10, 2020 67.91 68.86 67.41 68.85 9,356 +0.68(+1.00%)
Nov 09, 2020 68.62 69.43 68.07 68.17 31,701 +3.49(+5.40%)
Nov 06, 2020 65.14 65.34 64.46 64.68 17,700 -0.52(-0.80%)
Nov 05, 2020 64.91 65.83 64.87 65.20 6,216 +0.97(+1.51%)
Nov 04, 2020 63.65 65.15 63.65 64.23 8,785 +0.07(+0.11%)
Nov 03, 2020 63.82 64.59 63.79 64.16 15,778 +1.53(+2.44%)
Nov 02, 2020 62.81 63.13 62.42 62.63 6,939 +0.99(+1.61%)
Oct 30, 2020 61.85 61.85 61.20 61.64 7,600 -0.25(-0.41%)
Oct 29, 2020 60.96 62.23 60.96 61.89 7,201 +0.60(+0.98%)
Oct 28, 2020 61.92 61.92 61.15 61.29 8,991 -1.97(-3.12%)
Oct 27, 2020 63.86 63.86 63.26 63.26 8,144 -0.67(-1.06%)
Oct 26, 2020 64.46 64.55 63.26 63.94 17,180 -1.33(-2.04%)
Oct 23, 2020 65.76 65.76 65.09 65.27 7,300 +0.01(+0.01%)
Oct 22, 2020 64.61 65.42 64.25 65.26 9,270 +0.80(+1.24%)
Oct 21, 2020 65.33 65.33 64.35 64.46 45,609 -0.64(-0.99%)
Oct 20, 2020 64.93 65.87 64.93 65.10 10,949 +0.50(+0.78%)
Oct 19, 2020 65.87 65.87 64.53 64.60 5,561 -0.82(-1.25%)
Oct 16, 2020 65.66 65.73 65.36 65.42 3,900 +0.19(+0.30%)
Oct 15, 2020 64.22 65.23 64.22 65.23 6,665 +0.42(+0.65%)
Oct 14, 2020 65.23 65.31 64.72 64.80 12,350 -0.15(-0.23%)
Oct 13, 2020 65.91 65.91 64.57 64.95 7,203 -0.58(-0.89%)
Oct 12, 2020 64.41 65.67 64.41 65.53 6,402 +1.28(+2.00%)
Oct 09, 2020 64.91 64.91 64.06 64.25 5,200 +0.06(+0.09%)
Oct 08, 2020 63.74 64.20 63.36 64.19 6,652 +0.80(+1.26%)
Oct 07, 2020 63.40 63.51 62.90 63.39 5,851 +0.76(+1.21%)
Oct 06, 2020 63.99 63.99 62.63 62.63 16,222 -0.34(-0.54%)
Oct 05, 2020 62.85 63.23 62.69 62.97 16,794 +0.52(+0.84%)
Oct 02, 2020 60.96 62.71 60.96 62.45 8,300 +0.38(+0.61%)
Oct 01, 2020 62.24 62.63 61.92 62.07 7,876 +0.06(+0.09%)
Sep 30, 2020 61.70 62.29 61.44 62.01 12,148 +0.94(+1.54%)
Sep 29, 2020 61.82 61.94 60.90 61.07 10,139 -0.69(-1.11%)
Sep 28, 2020 61.22 62.14 61.22 61.76 7,238 +1.24(+2.05%)
Sep 25, 2020 59.30 60.61 59.30 60.52 11,200 +0.63(+1.06%)
Sep 24, 2020 59.22 60.47 58.89 59.89 7,732 +0.69(+1.16%)
Sep 23, 2020 60.85 60.92 59.14 59.20 42,617 -1.71(-2.81%)
Sep 22, 2020 61.27 61.27 60.26 60.91 7,558 -0.35(-0.57%)
Sep 21, 2020 61.32 61.45 60.47 61.26 22,410 -1.17(-1.87%)
Sep 18, 2020 62.75 62.82 62.26 62.43 5,900 -0.15(-0.24%)
Sep 17, 2020 62.73 63.12 62.49 62.58 7,568 -0.80(-1.27%)
Sep 16, 2020 62.66 63.89 62.66 63.38 12,760 +0.68(+1.09%)
Sep 15, 2020 63.18 63.19 62.51 62.70 17,386 -0.46(-0.73%)
Sep 14, 2020 62.79 63.35 62.79 63.17 6,809 +1.03(+1.65%)
Sep 11, 2020 61.92 62.56 61.76 62.14 9,100 +0.31(+0.50%)
Sep 10, 2020 63.14 63.41 61.83 61.83 20,616 -1.12(-1.78%)
Sep 09, 2020 62.85 63.41 62.60 62.95 10,966 +0.56(+0.90%)
Sep 08, 2020 63.77 63.77 62.14 62.39 7,818 -1.98(-3.08%)
Sep 04, 2020 65.21 65.21 63.54 64.37 34,400 -0.05(-0.08%)
Sep 03, 2020 65.44 66.05 64.17 64.42 11,952 -0.86(-1.32%)
Sep 02, 2020 64.72 65.35 64.55 65.28 13,584 +0.57(+0.88%)
Sep 01, 2020 64.26 64.71 64.17 64.71 14,883 +0.04(+0.07%)
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%)
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.