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

72.70 USD -1.11 (-1.50%)
Streaming Delayed Price Updated: 2:47 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 64.58 64.58 64.10 64.44 6,946 -0.32(-0.50%)
Oct 30, 2019 64.58 64.91 64.25 64.76 17,449 +0.41(+0.64%)
Oct 29, 2019 64.21 64.65 64.21 64.35 21,508 +0.00(+0.00%)
Oct 28, 2019 64.01 64.41 64.01 64.35 13,875 +0.68(+1.07%)
Oct 25, 2019 63.70 63.83 63.61 63.67 16,800 -0.01(-0.02%)
Oct 24, 2019 63.75 63.75 63.41 63.68 12,222 +0.11(+0.17%)
Oct 23, 2019 63.37 63.58 63.19 63.57 10,115 +0.31(+0.49%)
Oct 22, 2019 63.85 63.90 63.24 63.26 12,373 -0.41(-0.64%)
Oct 21, 2019 63.88 63.88 63.61 63.67 12,469 +0.07(+0.11%)
Oct 18, 2019 63.30 63.74 63.30 63.60 15,200 +0.30(+0.47%)
Oct 17, 2019 63.42 63.42 63.20 63.30 16,916 +0.37(+0.58%)
Oct 16, 2019 63.06 63.09 62.79 62.93 10,080 -0.31(-0.48%)
Oct 15, 2019 62.75 63.48 62.66 63.24 66,191 +0.58(+0.93%)
Oct 14, 2019 62.37 62.80 62.37 62.66 405,352 +0.09(+0.14%)
Oct 11, 2019 62.91 63.07 62.57 62.57 44,600 +0.56(+0.90%)
Oct 10, 2019 61.47 62.23 61.47 62.01 368,312 +0.73(+1.19%)
Oct 09, 2019 61.10 61.49 61.10 61.28 15,133 +0.52(+0.86%)
Oct 08, 2019 61.01 61.19 60.65 60.76 19,203 -0.78(-1.27%)
Oct 07, 2019 61.53 61.84 61.38 61.54 17,279 -0.14(-0.23%)
Oct 04, 2019 60.65 61.68 60.60 61.68 31,600 +1.33(+2.20%)
Oct 03, 2019 60.38 60.48 59.71 60.35 48,471 +0.08(+0.13%)
Oct 02, 2019 61.34 61.34 60.23 60.27 35,602 -1.45(-2.35%)
Oct 01, 2019 63.30 63.30 61.59 61.72 68,385 -2.59(-4.03%)
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%)
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.