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 (%)
Jul 31, 2018 65.41 65.41 64.73 65.24 50,268 +0.07(+0.12%)
Jul 30, 2018 66.44 66.45 65.12 65.16 28,655 -1.20(-1.81%)
Jul 27, 2018 66.72 66.76 66.08 66.36 17,800 -0.42(-0.63%)
Jul 26, 2018 67.14 67.29 66.78 66.78 30,531 -0.16(-0.24%)
Jul 25, 2018 66.91 67.04 66.43 66.94 105,877 +0.01(+0.01%)
Jul 24, 2018 67.16 67.46 66.73 66.93 76,122 +0.10(+0.14%)
Jul 23, 2018 66.18 66.87 66.18 66.83 26,517 +0.62(+0.94%)
Jul 20, 2018 66.05 66.32 65.81 66.21 122,860 -0.05(-0.08%)
Jul 19, 2018 67.00 67.07 66.17 66.26 71,048 -0.93(-1.38%)
Jul 18, 2018 66.45 67.20 66.45 67.19 83,975 +1.15(+1.74%)
Jul 17, 2018 65.50 66.12 65.44 66.04 59,882 +0.71(+1.09%)
Jul 16, 2018 64.91 65.48 64.91 65.33 24,610 +0.57(+0.88%)
Jul 13, 2018 64.86 65.03 64.26 64.76 35,423 -0.11(-0.17%)
Jul 12, 2018 65.11 65.11 64.56 64.87 13,250 +0.12(+0.19%)
Jul 11, 2018 64.49 65.06 64.43 64.75 17,812 -0.25(-0.38%)
Jul 10, 2018 65.38 65.38 64.81 65.00 47,861 -0.24(-0.37%)
Jul 09, 2018 64.26 65.38 64.26 65.24 57,096 +1.25(+1.95%)
Jul 06, 2018 63.43 64.23 63.34 63.99 52,551 +0.50(+0.79%)
Jul 05, 2018 64.04 64.28 63.29 63.49 105,746 -0.31(-0.49%)
Jul 03, 2018 63.80 63.80 63.80 0 -0.76(-1.18%)
Jul 02, 2018 63.79 64.56 63.58 64.56 94,468 +0.45(+0.70%)
Jun 29, 2018 65.09 65.14 64.11 64.11 60,720 -0.51(-0.79%)
Jun 28, 2018 64.33 64.91 64.14 64.62 40,447 +0.22(+0.34%)
Jun 27, 2018 65.66 65.74 64.40 64.40 90,136 -1.07(-1.63%)
Jun 26, 2018 65.66 65.86 65.32 65.47 229,191 -0.32(-0.49%)
Jun 25, 2018 66.75 66.86 65.25 65.79 132,279 -1.24(-1.85%)
Jun 22, 2018 67.70 67.89 67.03 67.03 19,784 -0.37(-0.55%)
Jun 21, 2018 67.50 67.71 66.66 67.40 29,287 -0.34(-0.50%)
Jun 20, 2018 67.75 68.09 67.73 67.74 30,209 +0.26(+0.39%)
Jun 19, 2018 67.40 67.65 67.04 67.48 45,187 -0.58(-0.85%)
Jun 18, 2018 67.78 68.07 67.47 68.06 39,236 -0.13(-0.19%)
Jun 15, 2018 68.42 67.56 68.19 29,109 -0.24(-0.35%)
Jun 14, 2018 68.82 68.82 68.15 68.43 29,545 -0.18(-0.26%)
Jun 13, 2018 68.57 69.39 68.49 68.61 44,799 +0.10(+0.15%)
Jun 12, 2018 68.87 68.96 68.12 68.51 111,222 -0.21(-0.31%)
Jun 11, 2018 69.07 69.15 68.72 68.72 148,793 -0.19(-0.28%)
Jun 08, 2018 68.61 68.95 68.43 68.91 14,851 +0.22(+0.32%)
Jun 07, 2018 68.98 69.17 68.27 68.69 25,958 -0.10(-0.15%)
Jun 06, 2018 68.80 68.79 38,028 +1.25(+1.85%)
Jun 05, 2018 67.44 67.60 67.06 67.54 105,793 -0.01(-0.01%)
Jun 04, 2018 67.48 67.60 67.18 67.55 311,087 +0.34(+0.51%)
Jun 01, 2018 67.08 67.40 67.07 67.21 51,304 +0.75(+1.13%)
May 31, 2018 67.01 67.22 66.35 66.46 27,130 -0.69(-1.03%)
May 30, 2018 66.88 67.41 66.58 67.15 23,384 +1.02(+1.54%)
May 29, 2018 67.25 67.37 65.81 66.13 91,237 -1.85(-2.72%)
May 25, 2018 67.98 67.98 67.98 0 -0.29(-0.42%)
May 24, 2018 68.29 68.46 67.46 68.27 32,070 -0.30(-0.44%)
May 23, 2018 68.56 68.60 67.97 68.57 26,698 -0.42(-0.61%)
May 22, 2018 68.98 69.39 68.85 68.99 61,114 +0.14(+0.20%)
May 21, 2018 68.58 68.99 68.58 68.85 52,769 +0.63(+0.92%)
May 18, 2018 68.65 68.65 68.21 68.22 29,120 -0.40(-0.58%)
May 17, 2018 68.34 68.81 68.03 68.62 31,070 +0.24(+0.35%)
May 16, 2018 68.05 68.67 68.05 68.38 55,538 +0.27(+0.40%)
May 15, 2018 67.80 68.36 67.80 68.11 30,591 +0.03(+0.04%)
May 14, 2018 68.43 68.46 67.86 68.08 45,972 -0.14(-0.21%)
May 11, 2018 68.15 68.50 67.96 68.22 120,570 +0.06(+0.09%)
May 10, 2018 67.92 68.41 67.71 68.16 54,956 +0.22(+0.32%)
May 09, 2018 67.18 68.05 67.00 67.94 122,752 +1.07(+1.60%)
May 08, 2018 66.53 67.26 66.53 66.87 85,374 +0.36(+0.54%)
May 07, 2018 65.96 66.72 65.89 66.51 34,359 +0.86(+1.31%)
May 04, 2018 64.73 66.08 64.61 65.65 523,118 +0.60(+0.92%)
May 03, 2018 65.34 65.39 64.00 65.05 88,123 -0.62(-0.94%)
May 02, 2018 65.87 66.28 65.55 65.67 194,840 -0.27(-0.41%)
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.