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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 58.60 59.50 57.25 58.47 49,757 -1.90(-3.15%)
Feb 27, 2020 61.24 62.25 60.37 60.37 56,319 -2.08(-3.34%)
Feb 26, 2020 62.50 63.31 62.22 62.45 29,153 +0.38(+0.61%)
Feb 25, 2020 63.81 63.81 61.79 62.07 30,124 -1.60(-2.51%)
Feb 24, 2020 63.86 64.16 63.48 63.67 21,625 -1.83(-2.79%)
Feb 21, 2020 66.37 66.37 65.33 65.50 20,922 -1.11(-1.67%)
Feb 20, 2020 66.55 67.30 66.34 66.61 18,757 +0.36(+0.54%)
Feb 19, 2020 66.16 66.60 66.16 66.25 35,604 +0.22(+0.34%)
Feb 18, 2020 66.10 66.10 65.77 66.03 7,083 -0.38(-0.57%)
Feb 14, 2020 66.14 66.41 66.14 66.41 14,526 +0.39(+0.59%)
Feb 13, 2020 65.90 66.17 65.68 66.02 20,163 -0.10(-0.15%)
Feb 12, 2020 66.17 66.23 65.86 66.12 13,397 -0.02(-0.03%)
Feb 11, 2020 66.06 66.55 66.06 66.14 13,240 +0.32(+0.49%)
Feb 10, 2020 65.69 65.82 65.51 65.82 8,878 +0.06(+0.09%)
Feb 07, 2020 65.86 66.05 65.71 65.76 7,913 -0.30(-0.45%)
Feb 06, 2020 66.75 66.75 65.82 66.06 10,726 -0.41(-0.61%)
Feb 05, 2020 66.63 66.76 66.11 66.46 15,953 +0.46(+0.70%)
Feb 04, 2020 66.02 66.83 65.92 66.00 17,259 +0.81(+1.25%)
Feb 03, 2020 65.41 65.99 65.19 65.19 12,287 +0.18(+0.27%)
Jan 31, 2020 65.87 65.87 64.93 65.02 33,496 -1.29(-1.95%)
Jan 30, 2020 64.70 66.31 64.70 66.31 24,817 +1.10(+1.69%)
Jan 29, 2020 65.42 65.66 65.03 65.20 9,259 +0.02(+0.03%)
Jan 28, 2020 64.81 65.34 64.77 65.18 10,105 +0.73(+1.13%)
Jan 27, 2020 63.74 64.71 63.74 64.45 17,177 -0.64(-0.99%)
Jan 24, 2020 65.68 65.71 64.88 65.10 23,415 -0.68(-1.03%)
Jan 23, 2020 65.87 65.92 65.39 65.77 21,812 -0.46(-0.70%)
Jan 22, 2020 66.22 66.42 66.09 66.23 8,029 +0.12(+0.18%)
Jan 21, 2020 66.13 66.39 66.09 66.11 13,715 -0.34(-0.51%)
Jan 17, 2020 66.51 66.73 66.39 66.45 22,439 +0.04(+0.06%)
Jan 16, 2020 65.36 66.42 65.36 66.42 24,307 +1.42(+2.19%)
Jan 15, 2020 64.56 65.31 64.36 65.00 16,999 +0.08(+0.13%)
Jan 14, 2020 65.20 65.26 64.82 64.91 21,782 -0.14(-0.22%)
Jan 13, 2020 64.73 65.06 64.65 65.06 29,831 +0.49(+0.76%)
Jan 10, 2020 64.85 64.90 64.48 64.56 8,780 -0.39(-0.60%)
Jan 09, 2020 64.65 65.11 64.62 64.95 12,079 +0.73(+1.14%)
Jan 08, 2020 64.04 64.43 63.96 64.22 42,612 +0.31(+0.48%)
Jan 07, 2020 63.69 64.04 63.69 63.91 8,320 +0.17(+0.26%)
Jan 06, 2020 63.18 63.74 62.97 63.74 20,978 +0.14(+0.22%)
Jan 03, 2020 63.37 63.64 63.21 63.60 37,182 -0.36(-0.56%)
Jan 02, 2020 63.50 63.97 63.35 63.96 11,406 +0.77(+1.23%)
Dec 31, 2019 63.07 63.24 62.97 63.19 11,382 +0.05(+0.09%)
Dec 30, 2019 63.63 63.63 63.08 63.13 10,118 -0.41(-0.64%)
Dec 27, 2019 63.64 63.64 63.49 63.54 16,152 -0.04(-0.06%)
Dec 26, 2019 63.40 63.72 63.40 63.58 4,964 +0.30(+0.47%)
Dec 24, 2019 63.25 63.34 63.14 63.28 2,493 +0.05(+0.08%)
Dec 23, 2019 63.43 63.50 63.19 63.23 5,140 -0.06(-0.10%)
Dec 20, 2019 63.67 63.67 63.29 63.29 6,395 -0.17(-0.26%)
Dec 19, 2019 62.97 63.46 62.97 63.46 47,002 +0.41(+0.64%)
Dec 18, 2019 63.84 63.84 63.03 63.05 17,469 -0.49(-0.77%)
Dec 17, 2019 63.36 63.64 63.36 63.54 11,606 +0.27(+0.42%)
Dec 16, 2019 63.43 63.70 63.21 63.27 25,785 +0.30(+0.48%)
Dec 13, 2019 63.17 63.43 62.82 62.97 13,488 -0.24(-0.38%)
Dec 12, 2019 62.46 63.41 62.46 63.21 16,881 +0.74(+1.19%)
Dec 11, 2019 62.64 62.69 62.44 62.46 12,517 -0.09(-0.15%)
Dec 10, 2019 62.68 62.74 62.50 62.56 18,448 -0.10(-0.16%)
Dec 09, 2019 62.97 62.97 62.64 62.66 11,893 -0.49(-0.77%)
Dec 06, 2019 62.96 63.35 62.96 63.15 30,241 +0.63(+1.00%)
Dec 05, 2019 62.61 62.76 62.31 62.52 19,481 +0.06(+0.10%)
Dec 04, 2019 62.02 62.58 62.02 62.46 11,985 +0.59(+0.95%)
Dec 03, 2019 61.95 61.97 61.46 61.87 24,682 -0.60(-0.96%)
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.