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

72.74 USD -1.07 (-1.45%)
Streaming Delayed Price Updated: 2:16 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.