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

96.17 USD -3.08 (-3.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 18, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
May 01, 2018 65.71 65.94 65.19 65.94 46,224 +0.13(+0.20%)
Apr 30, 2018 66.16 66.71 65.80 65.81 55,900 -0.26(-0.39%)
Apr 27, 2018 66.03 66.30 65.67 66.07 45,551 -0.11(-0.17%)
Apr 26, 2018 65.61 66.42 65.31 66.18 195,390 +0.59(+0.90%)
Apr 25, 2018 65.83 65.97 65.05 65.59 723,599 -0.21(-0.32%)
Apr 24, 2018 66.92 67.10 65.42 65.80 60,515 -0.88(-1.32%)
Apr 23, 2018 67.26 67.49 66.35 66.68 36,498 -0.41(-0.61%)
Apr 20, 2018 66.89 67.52 66.80 67.09 41,075 +0.18(+0.27%)
Apr 19, 2018 66.30 67.04 66.30 66.91 52,220 +0.71(+1.07%)
Apr 18, 2018 66.73 66.96 66.15 66.20 66,235 -0.32(-0.48%)
Apr 17, 2018 66.75 66.81 66.27 66.52 82,893 +0.38(+0.57%)
Apr 16, 2018 65.79 66.49 65.79 66.14 62,594 +0.69(+1.05%)
Apr 13, 2018 66.69 66.71 65.17 65.45 50,030 -0.63(-0.95%)
Apr 12, 2018 65.57 66.43 65.57 66.08 47,510 +0.95(+1.46%)
Apr 11, 2018 65.08 65.52 64.81 65.13 302,064 -0.53(-0.81%)
Apr 10, 2018 65.54 66.08 65.17 65.66 55,103 +1.08(+1.67%)
Apr 09, 2018 64.80 65.77 64.50 64.58 39,642 +0.23(+0.36%)
Apr 06, 2018 65.39 65.64 63.78 64.35 51,766 -1.80(-2.72%)
Apr 05, 2018 65.82 66.50 65.72 66.15 60,110 +0.80(+1.22%)
Apr 04, 2018 64.01 65.52 64.00 65.35 26,438 +0.36(+0.55%)
Apr 03, 2018 64.50 65.07 64.04 64.99 30,719 +0.89(+1.39%)
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.