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 (%)
Jan 31, 2020 66.08 66.08 65.13 65.22 33,393 -1.29(-1.95%)
Jan 30, 2020 64.90 66.51 64.90 66.51 24,740 +1.11(+1.69%)
Jan 29, 2020 65.62 65.86 65.23 65.40 9,231 +0.02(+0.03%)
Jan 28, 2020 65.01 65.55 64.97 65.38 10,074 +0.73(+1.13%)
Jan 27, 2020 63.94 64.91 63.94 64.65 17,124 -0.64(-0.99%)
Jan 24, 2020 65.89 65.92 65.08 65.30 23,342 -0.68(-1.03%)
Jan 23, 2020 66.08 66.12 65.60 65.98 21,744 -0.46(-0.70%)
Jan 22, 2020 66.43 66.63 66.29 66.44 8,004 +0.12(+0.18%)
Jan 21, 2020 66.34 66.60 66.30 66.32 13,672 -0.34(-0.51%)
Jan 17, 2020 66.72 66.94 66.60 66.66 22,370 +0.04(+0.06%)
Jan 16, 2020 65.56 66.62 65.56 66.62 24,232 +1.42(+2.19%)
Jan 15, 2020 64.76 65.51 64.56 65.20 16,947 +0.08(+0.13%)
Jan 14, 2020 65.40 65.47 65.02 65.12 21,715 -0.14(-0.22%)
Jan 13, 2020 64.93 65.26 64.85 65.26 29,739 +0.50(+0.76%)
Jan 10, 2020 65.05 65.10 64.68 64.76 8,753 -0.39(-0.60%)
Jan 09, 2020 64.85 65.31 64.82 65.15 12,042 +0.74(+1.14%)
Jan 08, 2020 64.24 64.63 64.16 64.42 42,480 +0.31(+0.48%)
Jan 07, 2020 63.88 64.24 63.88 64.11 8,294 +0.17(+0.26%)
Jan 06, 2020 63.38 63.94 63.16 63.94 20,913 +0.14(+0.22%)
Jan 03, 2020 63.57 63.84 63.40 63.80 37,067 -0.36(-0.56%)
Jan 02, 2020 63.70 64.17 63.54 64.16 11,371 +0.78(+1.23%)
Dec 31, 2019 63.27 63.44 63.17 63.39 11,347 +0.05(+0.09%)
Dec 30, 2019 63.83 63.83 63.27 63.33 10,087 -0.41(-0.64%)
Dec 27, 2019 63.84 63.84 63.68 63.74 16,102 -0.04(-0.06%)
Dec 26, 2019 63.60 63.91 63.60 63.77 4,949 +0.30(+0.47%)
Dec 24, 2019 63.45 63.54 63.34 63.48 2,485 +0.05(+0.08%)
Dec 23, 2019 63.63 63.70 63.39 63.42 5,124 -0.06(-0.10%)
Dec 20, 2019 63.87 63.87 63.49 63.49 6,376 -0.17(-0.26%)
Dec 19, 2019 63.16 63.66 63.16 63.65 46,856 +0.41(+0.64%)
Dec 18, 2019 64.03 64.03 63.23 63.25 17,415 -0.49(-0.77%)
Dec 17, 2019 63.56 63.84 63.56 63.74 11,570 +0.27(+0.42%)
Dec 16, 2019 63.63 63.89 63.40 63.47 25,705 +0.30(+0.48%)
Dec 13, 2019 63.37 63.63 63.02 63.17 13,447 -0.24(-0.38%)
Dec 12, 2019 62.65 63.61 62.65 63.41 16,829 +0.75(+1.19%)
Dec 11, 2019 62.83 62.89 62.64 62.66 12,478 -0.09(-0.15%)
Dec 10, 2019 62.87 62.94 62.70 62.75 18,391 -0.10(-0.16%)
Dec 09, 2019 63.17 63.17 62.83 62.85 11,856 -0.49(-0.77%)
Dec 06, 2019 63.16 63.54 63.16 63.34 30,147 +0.63(+1.00%)
Dec 05, 2019 62.81 62.95 62.50 62.71 19,421 +0.06(+0.10%)
Dec 04, 2019 62.22 62.77 62.22 62.65 11,948 +0.59(+0.95%)
Dec 03, 2019 62.14 62.16 61.65 62.06 24,606 -0.60(-0.96%)
Dec 02, 2019 63.14 63.14 62.66 62.66 34,552 -0.38(-0.60%)
Nov 29, 2019 63.02 63.24 62.91 63.03 1,952 -0.10(-0.15%)
Nov 27, 2019 63.34 63.37 62.94 63.13 15,290 -0.08(-0.13%)
Nov 26, 2019 63.46 63.46 63.00 63.21 23,576 -0.21(-0.33%)
Nov 25, 2019 62.72 63.46 62.72 63.42 38,041 +0.87(+1.39%)
Nov 22, 2019 62.20 62.59 62.19 62.56 29,605 +0.40(+0.65%)
Nov 21, 2019 62.98 62.98 62.15 62.15 77,318 +0.01(+0.02%)
Nov 20, 2019 61.66 62.19 61.66 62.14 46,533 +0.10(+0.16%)
Nov 19, 2019 61.69 62.12 61.65 62.04 16,289 +0.40(+0.66%)
Nov 18, 2019 61.37 61.66 61.30 61.64 25,718 +0.09(+0.15%)
Nov 15, 2019 61.53 61.62 61.41 61.54 21,363 +0.33(+0.54%)
Nov 14, 2019 60.81 61.22 60.80 61.21 11,187 +0.32(+0.53%)
Nov 13, 2019 60.71 61.03 60.71 60.89 10,505 -0.05(-0.08%)
Nov 12, 2019 60.61 60.99 60.56 60.93 32,593 +0.32(+0.53%)
Nov 11, 2019 60.47 60.81 60.47 60.61 7,506 -0.06(-0.11%)
Nov 08, 2019 60.74 60.83 60.57 60.68 6,506 -0.02(-0.03%)
Nov 07, 2019 60.59 60.93 60.59 60.69 17,465 +0.49(+0.81%)
Nov 06, 2019 60.07 60.28 59.91 60.21 23,105 +0.07(+0.12%)
Nov 05, 2019 60.32 60.49 59.99 60.13 14,578 -0.04(-0.06%)
Nov 04, 2019 60.13 60.38 59.98 60.17 56,792 +0.32(+0.54%)
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.