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

98.54 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2018 66.25 66.72 66.13 66.30 52,483 +0.26(+0.39%)
Jan 30, 2018 66.26 66.26 66.02 66.04 25,631 -0.67(-1.00%)
Jan 29, 2018 67.02 67.34 66.65 66.71 22,464 -0.28(-0.42%)
Jan 26, 2018 66.77 67.05 66.54 66.99 20,734 +0.21(+0.32%)
Jan 25, 2018 67.29 67.29 66.55 66.78 14,903 -0.46(-0.68%)
Jan 24, 2018 66.97 67.45 66.40 67.24 11,834 +0.41(+0.61%)
Jan 23, 2018 66.90 66.97 66.62 66.83 33,543 -0.07(-0.10%)
Jan 22, 2018 66.50 66.90 66.34 66.90 36,664 +0.32(+0.48%)
Jan 19, 2018 65.79 66.61 65.79 66.58 44,856 +0.77(+1.18%)
Jan 18, 2018 66.21 66.21 65.68 65.81 33,020 -0.26(-0.40%)
Jan 17, 2018 66.07 66.20 65.25 66.07 70,866 +0.30(+0.46%)
Jan 16, 2018 66.87 66.96 65.56 65.77 158,578 -0.41(-0.62%)
Jan 12, 2018 66.18 66.18 66.18 0 +0.64(+0.98%)
Jan 11, 2018 65.71 65.71 65.10 65.54 31,014 +0.24(+0.37%)
Jan 10, 2018 65.63 65.30 28,516 +0.26(+0.40%)
Jan 09, 2018 64.46 65.28 64.46 65.04 50,083 +0.73(+1.14%)
Jan 08, 2018 64.02 64.42 64.02 64.31 59,218 +0.22(+0.35%)
Jan 05, 2018 63.93 64.11 63.69 64.09 34,086 +0.30(+0.47%)
Jan 04, 2018 63.58 64.16 63.58 63.79 62,298 +0.65(+1.03%)
Jan 03, 2018 62.76 63.42 62.76 63.14 70,448 +0.39(+0.62%)
Jan 02, 2018 63.16 63.16 62.79 62.75 28,594 -0.02(-0.03%)
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%)
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.