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

115.98 +1.03 (+0.90%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2020 60.80 60.80 60.27 60.44 12,849 -0.30(-0.50%)
Aug 28, 2020 61.17 61.17 60.56 60.74 10,913 -0.04(-0.06%)
Aug 27, 2020 60.13 61.18 60.13 60.78 15,157 +0.68(+1.13%)
Aug 26, 2020 59.92 60.38 59.92 60.10 8,461 -0.04(-0.06%)
Aug 25, 2020 60.93 60.93 60.02 60.14 65,156 -0.13(-0.22%)
Aug 24, 2020 59.47 60.28 59.35 60.27 67,241 +1.00(+1.70%)
Aug 21, 2020 59.05 59.36 59.01 59.26 379,848 +0.14(+0.24%)
Aug 20, 2020 58.61 59.47 58.61 59.12 301,663 -0.31(-0.52%)
Aug 19, 2020 59.79 60.01 59.41 59.43 13,955 +0.19(+0.32%)
Aug 18, 2020 59.50 59.50 59.04 59.24 25,000 -0.28(-0.48%)
Aug 17, 2020 59.44 59.54 59.39 59.53 3,320 -0.29(-0.48%)
Aug 14, 2020 59.01 60.09 59.01 59.81 10,378 +0.34(+0.57%)
Aug 13, 2020 59.32 59.78 59.25 59.48 35,345 -0.36(-0.59%)
Aug 12, 2020 60.41 60.55 59.83 59.83 4,663 +0.34(+0.57%)
Aug 11, 2020 59.48 60.25 59.30 59.50 9,843 +0.83(+1.41%)
Aug 10, 2020 59.26 59.26 58.53 58.67 16,370 -0.28(-0.48%)
Aug 07, 2020 57.52 59.00 57.36 58.95 53,713 +1.13(+1.96%)
Aug 06, 2020 57.97 58.05 57.65 57.82 7,096 -0.22(-0.39%)
Aug 05, 2020 57.52 58.08 57.52 58.05 7,044 +0.72(+1.25%)
Aug 04, 2020 56.89 57.40 56.89 57.33 12,114 +0.04(+0.07%)
Aug 03, 2020 57.36 57.51 56.91 57.29 10,944 +0.40(+0.70%)
Jul 31, 2020 57.06 57.06 56.33 56.89 13,481 +0.08(+0.14%)
Jul 30, 2020 56.87 56.92 56.22 56.81 29,403 -0.92(-1.59%)
Jul 29, 2020 57.21 57.89 57.12 57.73 5,708 +0.53(+0.93%)
Jul 28, 2020 57.53 57.72 57.20 57.20 5,537 -0.66(-1.15%)
Jul 27, 2020 57.84 58.03 57.34 57.86 9,041 +0.08(+0.14%)
Jul 24, 2020 57.92 58.24 57.76 57.78 21,506 -0.42(-0.72%)
Jul 23, 2020 58.79 58.83 58.10 58.20 9,914 -0.52(-0.88%)
Jul 22, 2020 58.70 59.01 58.49 58.72 6,476 -0.59(-1.00%)
Jul 21, 2020 59.07 59.48 58.90 59.31 7,837 +0.54(+0.92%)
Jul 20, 2020 58.57 58.89 58.18 58.78 10,540 +0.09(+0.15%)
Jul 17, 2020 59.34 59.34 58.67 58.69 19,687 -0.51(-0.86%)
Jul 16, 2020 58.88 59.85 58.83 59.20 18,143 -0.12(-0.20%)
Jul 15, 2020 59.48 59.48 58.56 59.32 12,468 +1.48(+2.56%)
Jul 14, 2020 56.90 57.84 56.90 57.84 7,144 +0.43(+0.74%)
Jul 13, 2020 58.15 58.42 57.29 57.41 95,462 +0.19(+0.33%)
Jul 10, 2020 55.59 57.22 55.59 57.22 5,456 +1.38(+2.47%)
Jul 09, 2020 56.77 56.77 55.47 55.84 22,383 -1.20(-2.11%)
Jul 08, 2020 55.93 57.05 55.93 57.05 8,398 +0.98(+1.75%)
Jul 07, 2020 56.72 56.72 56.05 56.07 5,754 -1.02(-1.78%)
Jul 06, 2020 56.93 57.36 56.93 57.08 19,739 +1.19(+2.12%)
Jul 02, 2020 57.12 57.12 55.84 55.90 9,843 -0.14(-0.25%)
Jul 01, 2020 56.17 56.35 55.63 56.04 47,686 +0.10(+0.18%)
Jun 30, 2020 54.90 55.94 54.90 55.94 10,648 +0.95(+1.72%)
Jun 29, 2020 54.37 54.99 54.28 54.99 14,765 +0.86(+1.60%)
Jun 26, 2020 56.07 56.17 54.13 54.13 16,263 -2.82(-4.95%)
Jun 25, 2020 55.37 56.96 55.37 56.94 15,113 +1.27(+2.27%)
Jun 24, 2020 57.13 57.13 55.67 55.68 36,724 -1.88(-3.26%)
Jun 23, 2020 58.37 58.39 57.49 57.56 8,180 -0.15(-0.26%)
Jun 22, 2020 57.53 57.86 57.37 57.71 7,619 -0.02(-0.03%)
Jun 19, 2020 58.95 58.95 57.21 57.72 10,378 -0.24(-0.42%)
Jun 18, 2020 57.95 58.41 57.71 57.97 5,565 -0.31(-0.52%)
Jun 17, 2020 58.81 58.81 58.27 58.27 11,742 -0.25(-0.43%)
Jun 16, 2020 59.48 59.48 57.58 58.52 41,382 +0.67(+1.16%)
Jun 15, 2020 55.70 58.02 55.65 57.85 9,623 +0.81(+1.42%)
Jun 12, 2020 57.44 57.58 55.92 57.04 16,232 +1.16(+2.08%)
Jun 11, 2020 58.09 58.47 55.88 55.88 43,021 -4.26(-7.08%)
Jun 10, 2020 61.38 61.38 59.97 60.14 9,366 -1.44(-2.35%)
Jun 09, 2020 61.22 61.83 61.03 61.58 5,804 -0.24(-0.39%)
Jun 08, 2020 62.17 62.17 61.34 61.82 16,260 +0.43(+0.70%)
Jun 05, 2020 62.08 62.32 61.38 61.39 81,594 +1.27(+2.10%)
Jun 04, 2020 59.61 60.14 59.24 60.13 15,801 +0.52(+0.87%)
Jun 03, 2020 58.57 59.75 58.57 59.61 13,718 +1.94(+3.36%)
Jun 02, 2020 57.91 57.92 57.50 57.67 12,038 +0.17(+0.29%)
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.