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

100.71 USD +0.10 (+0.10%)
Official Closing Price Updated: 8:00 PM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 90.61 90.89 89.20 89.69 44,500 -1.50(-1.65%)
Feb 25, 2021 92.74 93.06 90.93 91.19 138,912 -1.08(-1.17%)
Feb 24, 2021 90.69 92.39 90.35 92.27 537,669 +2.05(+2.27%)
Feb 23, 2021 90.10 90.39 88.66 90.22 95,463 +0.15(+0.17%)
Feb 22, 2021 89.23 90.29 89.19 90.07 80,719 +0.61(+0.68%)
Feb 19, 2021 89.26 89.66 89.24 89.46 23,600 +0.77(+0.87%)
Feb 18, 2021 88.36 88.93 87.91 88.69 12,512 -0.11(-0.12%)
Feb 17, 2021 88.78 88.99 88.27 88.80 33,229 -0.40(-0.45%)
Feb 16, 2021 88.00 89.21 87.88 89.20 29,993 +1.99(+2.28%)
Feb 12, 2021 86.10 87.25 86.10 87.21 24,700 +1.09(+1.27%)
Feb 11, 2021 86.97 86.97 85.20 86.12 16,460 -0.21(-0.24%)
Feb 10, 2021 86.52 86.63 85.55 86.33 21,109 +0.09(+0.10%)
Feb 09, 2021 86.31 86.52 85.50 86.24 16,778 +0.04(+0.05%)
Feb 08, 2021 86.04 86.20 85.68 86.20 27,725 +0.83(+0.98%)
Feb 05, 2021 85.27 85.46 85.05 85.36 21,100 +0.54(+0.64%)
Feb 04, 2021 84.26 85.00 84.26 84.82 8,759 +1.05(+1.25%)
Feb 03, 2021 83.92 84.36 83.73 83.77 20,846 -0.08(-0.10%)
Feb 02, 2021 82.11 84.07 82.11 83.85 48,009 +2.52(+3.10%)
Feb 01, 2021 80.21 81.65 80.08 81.33 32,899 +2.04(+2.57%)
Jan 29, 2021 81.03 81.03 78.94 79.29 38,000 -1.74(-2.15%)
Jan 28, 2021 80.19 81.98 80.19 81.03 23,308 +1.53(+1.93%)
Jan 27, 2021 81.24 81.24 79.46 79.50 131,832 -2.88(-3.49%)
Jan 26, 2021 83.62 83.62 82.35 82.38 27,452 -0.89(-1.07%)
Jan 25, 2021 83.99 83.99 82.69 83.27 36,903 -1.13(-1.34%)
Jan 22, 2021 84.01 84.54 83.51 84.40 29,200 -0.38(-0.45%)
Jan 21, 2021 85.64 85.64 84.76 84.78 14,023 -0.65(-0.76%)
Jan 20, 2021 86.73 86.73 85.16 85.43 23,050 -0.63(-0.73%)
Jan 19, 2021 87.07 87.07 85.81 86.06 128,518 -0.06(-0.07%)
Jan 15, 2021 86.25 86.49 85.20 86.12 18,600 -0.88(-1.01%)
Jan 14, 2021 86.89 87.34 86.87 87.00 22,683 +0.28(+0.33%)
Jan 13, 2021 87.28 87.30 86.24 86.72 22,235 -0.59(-0.67%)
Jan 12, 2021 87.01 87.62 86.92 87.30 31,411 +0.89(+1.03%)
Jan 11, 2021 85.15 86.51 85.15 86.41 57,626 +0.67(+0.78%)
Jan 08, 2021 85.74 85.74 84.64 85.74 27,400 +0.13(+0.15%)
Jan 07, 2021 84.95 86.08 84.95 85.61 31,814 +1.65(+1.97%)
Jan 06, 2021 80.70 84.58 80.70 83.96 227,415 +4.29(+5.38%)
Jan 05, 2021 79.10 80.03 78.24 79.67 28,498 +0.51(+0.65%)
Jan 04, 2021 80.63 80.63 78.29 79.16 110,394 -0.38(-0.48%)
Dec 31, 2020 79.54 79.54 79.54 17,829 +0.79(+1.00%)
Dec 30, 2020 78.74 78.97 78.67 78.75 17,829 +0.15(+0.20%)
Dec 29, 2020 79.02 79.02 78.50 78.60 9,959 -0.63(-0.80%)
Dec 28, 2020 79.25 79.41 79.01 79.23 48,902 +0.55(+0.70%)
Dec 24, 2020 79.07 79.07 78.36 78.68 2,000 +0.01(+0.01%)
Dec 23, 2020 78.31 79.25 78.31 78.67 9,354 +0.85(+1.09%)
Dec 22, 2020 78.89 78.89 77.77 77.82 20,073 -0.44(-0.57%)
Dec 21, 2020 77.57 78.61 77.00 78.26 28,034 +1.31(+1.70%)
Dec 18, 2020 77.47 77.47 76.44 76.96 4,700 -0.08(-0.11%)
Dec 17, 2020 76.97 77.13 76.64 77.04 15,006 +0.59(+0.77%)
Dec 16, 2020 76.55 76.55 76.00 76.45 8,132 +0.37(+0.49%)
Dec 15, 2020 74.69 76.14 74.58 76.08 7,975 +1.82(+2.45%)
Dec 14, 2020 75.87 75.87 74.26 74.26 9,445 -0.74(-0.99%)
Dec 11, 2020 75.00 75.02 74.50 75.00 15,400 -0.89(-1.17%)
Dec 10, 2020 75.46 75.89 75.26 75.89 7,128 -0.25(-0.33%)
Dec 09, 2020 76.32 76.57 75.75 76.14 12,466 +0.39(+0.51%)
Dec 08, 2020 75.58 75.86 75.42 75.75 12,096 -0.13(-0.17%)
Dec 07, 2020 75.74 76.18 75.30 75.88 28,884 -0.16(-0.21%)
Dec 04, 2020 75.45 76.29 75.45 76.04 17,400 +0.94(+1.26%)
Dec 03, 2020 75.20 75.52 74.92 75.10 15,015 +0.04(+0.05%)
Dec 02, 2020 74.17 75.15 74.07 75.06 168,987 +0.88(+1.19%)
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.