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

100.14 USD +0.60 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

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