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

96.63 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 12, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 28, 2019 63.44 63.44 62.92 63.14 15,600 +0.52(+0.83%)
Jun 27, 2019 61.99 62.80 61.99 62.62 32,824 +0.82(+1.33%)
Jun 26, 2019 62.32 62.36 61.80 61.80 14,943 -0.38(-0.61%)
Jun 25, 2019 62.47 62.47 61.88 62.18 14,480 -0.31(-0.49%)
Jun 24, 2019 63.00 63.32 62.49 62.49 11,003 -0.55(-0.88%)
Jun 21, 2019 62.88 63.54 62.88 63.04 14,200 +0.07(+0.11%)
Jun 20, 2019 63.11 63.11 62.32 62.97 40,571 +0.32(+0.51%)
Jun 19, 2019 62.79 63.18 62.61 62.65 8,323 +0.01(+0.02%)
Jun 18, 2019 61.94 63.03 61.94 62.64 8,682 +0.69(+1.11%)
Jun 17, 2019 62.43 62.64 61.95 61.95 5,342 -0.71(-1.13%)
Jun 14, 2019 62.89 62.89 62.31 62.66 8,400 -0.11(-0.18%)
Jun 13, 2019 63.00 63.05 62.64 62.77 45,870 -0.08(-0.13%)
Jun 12, 2019 63.47 63.47 62.63 62.85 10,067 -0.81(-1.27%)
Jun 11, 2019 64.37 64.57 63.38 63.66 11,073 -0.40(-0.62%)
Jun 10, 2019 63.83 64.41 63.71 64.06 17,344 +0.64(+1.01%)
Jun 07, 2019 63.30 63.55 63.29 63.42 12,000 +0.12(+0.19%)
Jun 06, 2019 62.81 63.50 62.64 63.30 9,012 +0.44(+0.70%)
Jun 05, 2019 62.36 62.88 62.20 62.86 25,071 +0.60(+0.96%)
Jun 04, 2019 61.18 62.29 61.18 62.26 28,104 +1.76(+2.91%)
Jun 03, 2019 60.31 60.74 60.26 60.50 27,651 +0.15(+0.25%)
May 31, 2019 60.39 60.67 60.28 60.35 14,700 -0.77(-1.26%)
May 30, 2019 61.31 61.61 61.02 61.12 5,860 -0.10(-0.16%)
May 29, 2019 60.62 61.23 60.38 61.22 27,326 +0.22(+0.36%)
May 28, 2019 61.69 61.96 61.00 61.00 25,213 -0.84(-1.36%)
May 24, 2019 61.57 61.85 61.48 61.84 2,800 +0.44(+0.72%)
May 23, 2019 61.22 61.51 61.06 61.40 18,084 -0.69(-1.11%)
May 22, 2019 62.48 62.53 62.08 62.09 13,511 -0.60(-0.96%)
May 21, 2019 62.60 62.88 62.53 62.69 27,571 +0.39(+0.63%)
May 20, 2019 61.73 62.36 61.73 62.30 8,789 +0.27(+0.44%)
May 17, 2019 61.78 62.44 61.78 62.03 6,900 -0.35(-0.56%)
May 16, 2019 61.98 62.67 61.95 62.38 8,479 +0.66(+1.07%)
May 15, 2019 61.65 62.04 61.65 61.72 12,141 -0.52(-0.84%)
May 14, 2019 61.77 62.65 61.77 62.24 14,709 +0.56(+0.91%)
May 13, 2019 62.24 62.24 61.49 61.68 22,788 -1.74(-2.74%)
May 10, 2019 63.01 63.42 62.47 63.42 32,300 +0.22(+0.35%)
May 09, 2019 62.50 63.28 62.34 63.20 9,498 +0.16(+0.25%)
May 08, 2019 63.05 63.50 63.04 63.04 20,324 -0.23(-0.36%)
May 07, 2019 63.50 63.82 62.92 63.27 22,261 -0.91(-1.42%)
May 06, 2019 62.88 64.32 62.62 64.18 21,896 +0.24(+0.38%)
May 03, 2019 63.43 63.95 63.43 63.94 9,100 +0.78(+1.23%)
May 02, 2019 63.19 63.55 63.02 63.16 44,947 -0.07(-0.11%)
May 01, 2019 63.92 63.92 62.98 63.23 16,633 -0.60(-0.94%)
Apr 30, 2019 64.02 64.09 63.35 63.83 18,866 -0.18(-0.28%)
Apr 29, 2019 63.34 64.12 63.34 64.01 22,710 +0.74(+1.17%)
Apr 26, 2019 63.04 63.29 62.77 63.27 31,300 +0.21(+0.33%)
Apr 25, 2019 62.56 63.21 62.45 63.06 40,229 +0.41(+0.65%)
Apr 24, 2019 62.83 62.83 62.40 62.65 15,367 -0.35(-0.56%)
Apr 23, 2019 62.70 63.10 62.45 63.00 25,227 +0.24(+0.38%)
Apr 22, 2019 62.95 62.95 62.65 62.76 17,964 -0.36(-0.57%)
Apr 18, 2019 63.28 63.43 62.93 63.12 40,700 -0.17(-0.27%)
Apr 17, 2019 62.79 63.36 62.62 63.29 32,783 +0.77(+1.23%)
Apr 16, 2019 61.94 62.55 61.90 62.52 64,931 +0.73(+1.18%)
Apr 15, 2019 62.25 62.31 61.71 61.79 26,232 -0.54(-0.87%)
Apr 12, 2019 61.96 62.60 61.96 62.33 119,100 +1.21(+1.98%)
Apr 11, 2019 61.24 61.39 60.92 61.12 43,243 +0.06(+0.10%)
Apr 10, 2019 60.90 61.09 60.75 61.06 22,951 +0.28(+0.46%)
Apr 09, 2019 61.07 61.07 60.66 60.78 35,824 -0.55(-0.90%)
Apr 08, 2019 61.20 61.33 61.00 61.33 10,362 +0.05(+0.08%)
Apr 05, 2019 61.33 61.40 61.17 61.28 13,000 +0.13(+0.21%)
Apr 04, 2019 60.69 61.28 60.69 61.15 17,741 +0.41(+0.68%)
Apr 03, 2019 60.80 61.11 60.42 60.74 19,649 +0.32(+0.53%)
Apr 02, 2019 60.10 60.46 60.04 60.42 36,107 +0.25(+0.42%)
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.