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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 63.27 63.45 63.17 63.39 11,345 +0.05(+0.09%)
Dec 30, 2019 63.84 63.84 63.28 63.34 10,085 -0.41(-0.64%)
Dec 27, 2019 63.85 63.85 63.69 63.75 16,099 -0.04(-0.06%)
Dec 26, 2019 63.61 63.92 63.61 63.78 4,948 +0.30(+0.47%)
Dec 24, 2019 63.46 63.54 63.35 63.48 2,485 +0.05(+0.08%)
Dec 23, 2019 63.64 63.71 63.39 63.43 5,123 -0.06(-0.10%)
Dec 20, 2019 63.88 63.88 63.50 63.50 6,375 -0.17(-0.26%)
Dec 19, 2019 63.17 63.67 63.17 63.66 46,849 +0.41(+0.64%)
Dec 18, 2019 64.04 64.04 63.23 63.26 17,412 -0.49(-0.77%)
Dec 17, 2019 63.57 63.85 63.57 63.75 11,569 +0.27(+0.42%)
Dec 16, 2019 63.64 63.90 63.41 63.48 25,701 +0.30(+0.48%)
Dec 13, 2019 63.38 63.64 63.03 63.17 13,445 -0.24(-0.38%)
Dec 12, 2019 62.66 63.62 62.66 63.41 16,827 +0.75(+1.19%)
Dec 11, 2019 62.84 62.90 62.65 62.67 12,476 -0.09(-0.15%)
Dec 10, 2019 62.88 62.94 62.70 62.76 18,388 -0.10(-0.16%)
Dec 09, 2019 63.17 63.17 62.84 62.86 11,854 -0.49(-0.77%)
Dec 06, 2019 63.17 63.55 63.17 63.35 30,143 +0.63(+1.00%)
Dec 05, 2019 62.82 62.96 62.51 62.72 19,418 +0.06(+0.10%)
Dec 04, 2019 62.23 62.78 62.23 62.66 11,946 +0.59(+0.95%)
Dec 03, 2019 62.15 62.17 61.66 62.07 24,602 -0.60(-0.96%)
Dec 02, 2019 63.15 63.15 62.67 62.67 34,547 -0.38(-0.60%)
Nov 29, 2019 63.03 63.25 62.92 63.04 1,951 -0.10(-0.15%)
Nov 27, 2019 63.35 63.38 62.94 63.14 15,288 -0.08(-0.13%)
Nov 26, 2019 63.47 63.47 63.01 63.22 23,573 -0.21(-0.33%)
Nov 25, 2019 62.73 63.47 62.73 63.43 38,035 +0.87(+1.39%)
Nov 22, 2019 62.21 62.60 62.20 62.57 29,601 +0.40(+0.65%)
Nov 21, 2019 62.99 62.99 62.16 62.16 77,307 +0.01(+0.02%)
Nov 20, 2019 61.67 62.20 61.67 62.15 46,526 +0.10(+0.16%)
Nov 19, 2019 61.70 62.13 61.66 62.05 16,287 +0.40(+0.66%)
Nov 18, 2019 61.38 61.67 61.31 61.65 25,715 +0.09(+0.15%)
Nov 15, 2019 61.54 61.63 61.42 61.55 21,360 +0.33(+0.54%)
Nov 14, 2019 60.81 61.23 60.81 61.22 11,185 +0.32(+0.53%)
Nov 13, 2019 60.72 61.04 60.72 60.90 10,503 -0.05(-0.08%)
Nov 12, 2019 60.62 61.00 60.57 60.94 32,588 +0.32(+0.53%)
Nov 11, 2019 60.48 60.82 60.48 60.62 7,505 -0.06(-0.11%)
Nov 08, 2019 60.75 60.84 60.58 60.68 6,505 -0.02(-0.03%)
Nov 07, 2019 60.60 60.93 60.60 60.70 17,462 +0.49(+0.81%)
Nov 06, 2019 60.08 60.29 59.92 60.21 23,101 +0.07(+0.12%)
Nov 05, 2019 60.33 60.50 60.00 60.14 14,576 -0.04(-0.06%)
Nov 04, 2019 60.14 60.38 59.99 60.18 56,784 +0.32(+0.54%)
Nov 01, 2019 59.80 59.98 59.71 59.85 33,287 +0.42(+0.71%)
Oct 31, 2019 59.56 59.56 59.11 59.43 7,531 -0.30(-0.50%)
Oct 30, 2019 59.56 59.86 59.26 59.73 18,919 +0.38(+0.64%)
Oct 29, 2019 59.22 59.62 59.22 59.35 23,320 +0.00(+0.00%)
Oct 28, 2019 59.03 59.41 59.03 59.35 15,044 +0.63(+1.07%)
Oct 25, 2019 58.75 58.87 58.67 58.72 18,216 -0.01(-0.02%)
Oct 24, 2019 58.79 58.79 58.48 58.73 13,252 +0.10(+0.17%)
Oct 23, 2019 58.44 58.64 58.28 58.63 10,967 +0.28(+0.49%)
Oct 22, 2019 58.89 58.93 58.32 58.35 13,415 -0.38(-0.64%)
Oct 21, 2019 58.91 58.91 58.66 58.72 13,520 +0.06(+0.11%)
Oct 18, 2019 58.38 58.78 58.38 58.66 16,481 +0.28(+0.47%)
Oct 17, 2019 58.49 58.49 58.28 58.38 18,341 +0.34(+0.58%)
Oct 16, 2019 58.16 58.19 57.91 58.04 10,929 -0.28(-0.48%)
Oct 15, 2019 57.87 58.55 57.79 58.32 71,770 +0.53(+0.93%)
Oct 14, 2019 57.52 57.92 57.52 57.79 439,518 +0.08(+0.14%)
Oct 11, 2019 58.02 58.17 57.71 57.71 48,359 +0.52(+0.90%)
Oct 10, 2019 56.69 57.39 56.69 57.19 399,356 +0.67(+1.19%)
Oct 09, 2019 56.35 56.71 56.35 56.52 16,408 +0.48(+0.86%)
Oct 08, 2019 56.27 56.43 55.94 56.04 20,821 -0.72(-1.27%)
Oct 07, 2019 56.75 57.03 56.61 56.76 18,735 -0.13(-0.23%)
Oct 04, 2019 55.94 56.89 55.89 56.89 34,263 +1.23(+2.20%)
Oct 03, 2019 55.69 55.78 55.07 55.66 52,556 +0.07(+0.13%)
Oct 02, 2019 56.57 56.57 55.55 55.58 38,602 -1.34(-2.35%)
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.