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

100.61 USD +2.22 (+2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 62.77 62.77 62.77 0 -0.25(-0.40%)
Dec 28, 2017 63.04 63.04 62.68 63.02 29,576 +0.20(+0.32%)
Dec 27, 2017 62.96 62.99 62.76 62.82 13,545 -0.11(-0.17%)
Dec 26, 2017 62.97 63.06 62.72 62.93 25,962 -0.18(-0.29%)
Dec 22, 2017 63.35 63.35 62.82 63.11 21,270 -0.13(-0.21%)
Dec 21, 2017 62.78 63.35 62.78 63.24 57,709 +0.63(+1.01%)
Dec 20, 2017 63.29 63.29 62.55 62.61 29,021 -0.23(-0.37%)
Dec 19, 2017 63.79 63.79 62.86 62.84 25,121 -0.48(-0.76%)
Dec 18, 2017 63.68 63.77 63.14 63.32 53,248 +0.35(+0.56%)
Dec 15, 2017 63.00 63.26 62.48 62.97 33,853 +0.59(+0.95%)
Dec 14, 2017 63.01 63.05 62.26 62.38 17,610 -0.44(-0.70%)
Dec 13, 2017 63.60 63.60 62.81 62.82 25,792 -0.75(-1.18%)
Dec 12, 2017 63.14 63.87 63.14 63.57 49,828 +0.70(+1.11%)
Dec 11, 2017 63.18 63.22 62.72 62.87 25,336 -0.17(-0.27%)
Dec 08, 2017 62.90 63.11 62.31 63.04 32,553 +0.51(+0.82%)
Dec 07, 2017 62.00 62.70 61.97 62.53 41,835 +0.43(+0.69%)
Dec 06, 2017 62.21 62.44 62.07 62.10 18,447 -0.31(-0.50%)
Dec 05, 2017 63.40 63.45 62.37 62.41 77,689 -0.72(-1.14%)
Dec 04, 2017 63.21 63.55 63.18 63.13 75,164 +0.95(+1.53%)
Dec 01, 2017 61.84 62.18 60.98 62.18 39,411 +0.52(+0.84%)
Nov 30, 2017 61.50 62.37 61.31 61.66 69,908 +0.54(+0.88%)
Nov 29, 2017 60.72 61.57 60.72 61.12 78,303 +0.85(+1.41%)
Nov 28, 2017 59.19 60.35 59.12 60.27 98,590 +1.11(+1.88%)
Nov 27, 2017 59.07 59.45 58.99 59.16 28,950 +0.07(+0.12%)
Nov 24, 2017 59.27 59.29 59.08 59.09 12,060 +0.03(+0.05%)
Nov 22, 2017 59.48 59.48 59.00 59.06 35,047 -0.28(-0.48%)
Nov 21, 2017 59.04 59.41 59.04 59.34 8,557 +0.49(+0.84%)
Nov 20, 2017 58.16 58.92 58.16 58.85 9,285 +0.77(+1.33%)
Nov 17, 2017 57.90 58.19 57.85 58.08 5,907 +0.01(+0.02%)
Nov 16, 2017 58.10 58.28 57.96 58.07 13,030 +0.32(+0.55%)
Nov 15, 2017 57.59 58.12 57.38 57.75 37,949 -0.22(-0.38%)
Nov 14, 2017 57.84 57.99 57.68 57.97 6,066 -0.15(-0.26%)
Nov 13, 2017 57.36 58.17 57.36 58.12 10,425 +0.43(+0.75%)
Nov 10, 2017 57.65 57.81 57.64 57.69 8,194 +0.06(+0.10%)
Nov 09, 2017 57.33 57.63 57.02 57.63 14,602 +0.02(+0.03%)
Nov 08, 2017 57.23 57.71 57.23 57.61 17,744 +0.29(+0.51%)
Nov 07, 2017 58.22 58.24 57.24 57.32 8,961 -0.62(-1.07%)
Nov 06, 2017 57.90 58.00 57.72 57.94 12,120 -0.08(-0.14%)
Nov 03, 2017 58.43 58.43 57.88 58.02 5,365 -0.49(-0.84%)
Nov 02, 2017 57.68 58.61 57.59 58.51 13,419 +0.93(+1.62%)
Nov 01, 2017 58.25 58.33 57.58 57.58 12,973 -0.40(-0.69%)
Oct 31, 2017 57.88 58.28 57.73 57.98 109,927 +0.18(+0.31%)
Oct 30, 2017 58.05 57.66 57.80 7,426 -0.27(-0.46%)
Oct 27, 2017 57.78 58.10 57.51 58.07 14,856 +0.12(+0.21%)
Oct 26, 2017 57.84 58.19 57.74 57.95 11,347 +0.32(+0.55%)
Oct 25, 2017 58.28 58.28 57.20 57.63 30,172 -0.41(-0.71%)
Oct 24, 2017 57.97 58.10 57.84 58.04 8,672 +0.39(+0.68%)
Oct 23, 2017 57.88 57.93 57.53 57.65 90,288 -0.18(-0.31%)
Oct 20, 2017 57.74 57.99 57.63 57.83 5,805 +0.52(+0.91%)
Oct 19, 2017 57.30 57.31 56.99 57.31 9,589 -0.38(-0.66%)
Oct 18, 2017 57.38 57.76 57.38 57.69 6,644 +0.52(+0.91%)
Oct 17, 2017 58.02 58.07 57.13 57.17 16,943 -0.63(-1.09%)
Oct 16, 2017 57.58 57.80 57.58 57.80 7,786 +0.19(+0.33%)
Oct 13, 2017 57.78 57.78 57.48 57.61 8,682 -0.23(-0.40%)
Oct 12, 2017 58.22 58.22 57.83 57.84 14,352 -0.30(-0.52%)
Oct 11, 2017 57.95 58.17 57.71 58.14 10,957 +0.16(+0.28%)
Oct 10, 2017 58.19 58.19 57.82 57.98 104,605 -0.06(-0.10%)
Oct 09, 2017 58.19 58.19 58.02 58.04 12,146 -0.07(-0.12%)
Oct 06, 2017 58.58 58.86 57.89 58.11 26,868 -0.44(-0.75%)
Oct 05, 2017 57.99 58.71 57.99 58.55 20,163 +0.58(+1.00%)
Oct 04, 2017 58.18 58.18 57.79 57.97 26,170 -0.15(-0.26%)
Oct 03, 2017 57.97 58.12 57.70 58.12 21,175 +0.45(+0.78%)
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.