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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2020 58.60 59.51 57.26 58.47 49,750 -1.90(-3.15%)
Feb 27, 2020 61.25 62.26 60.38 60.38 56,311 -2.08(-3.34%)
Feb 26, 2020 62.51 63.32 62.23 62.46 29,148 +0.38(+0.61%)
Feb 25, 2020 63.82 63.82 61.80 62.08 30,120 -1.60(-2.51%)
Feb 24, 2020 63.87 64.17 63.49 63.68 21,622 -1.83(-2.79%)
Feb 21, 2020 66.38 66.38 65.34 65.50 20,919 -1.11(-1.67%)
Feb 20, 2020 66.56 67.31 66.35 66.62 18,754 +0.36(+0.54%)
Feb 19, 2020 66.17 66.61 66.17 66.26 35,599 +0.22(+0.34%)
Feb 18, 2020 66.10 66.11 65.78 66.04 7,082 -0.38(-0.57%)
Feb 14, 2020 66.15 66.42 66.15 66.42 14,524 +0.39(+0.59%)
Feb 13, 2020 65.91 66.18 65.69 66.03 20,160 -0.10(-0.15%)
Feb 12, 2020 66.18 66.24 65.87 66.13 13,395 -0.02(-0.03%)
Feb 11, 2020 66.07 66.56 66.07 66.15 13,238 +0.32(+0.49%)
Feb 10, 2020 65.70 65.83 65.52 65.83 8,877 +0.06(+0.09%)
Feb 07, 2020 65.86 66.06 65.72 65.77 7,912 -0.30(-0.45%)
Feb 06, 2020 66.76 66.76 65.83 66.07 10,725 -0.41(-0.61%)
Feb 05, 2020 66.64 66.77 66.12 66.47 15,951 +0.46(+0.70%)
Feb 04, 2020 66.03 66.84 65.93 66.01 17,256 +0.81(+1.25%)
Feb 03, 2020 65.42 66.00 65.20 65.20 12,285 +0.18(+0.27%)
Jan 31, 2020 65.88 65.88 64.94 65.03 33,492 -1.29(-1.95%)
Jan 30, 2020 64.71 66.32 64.71 66.32 24,813 +1.10(+1.69%)
Jan 29, 2020 65.43 65.67 65.04 65.21 9,258 +0.02(+0.03%)
Jan 28, 2020 64.82 65.35 64.78 65.19 10,104 +0.73(+1.13%)
Jan 27, 2020 63.75 64.72 63.75 64.46 17,175 -0.64(-0.99%)
Jan 24, 2020 65.69 65.72 64.89 65.10 23,411 -0.68(-1.03%)
Jan 23, 2020 65.88 65.93 65.40 65.78 21,808 -0.46(-0.70%)
Jan 22, 2020 66.23 66.43 66.10 66.24 8,028 +0.12(+0.18%)
Jan 21, 2020 66.14 66.40 66.10 66.12 13,713 -0.34(-0.51%)
Jan 17, 2020 66.52 66.74 66.40 66.46 22,436 +0.04(+0.06%)
Jan 16, 2020 65.37 66.43 65.37 66.43 24,304 +1.42(+2.19%)
Jan 15, 2020 64.57 65.32 64.37 65.01 16,997 +0.08(+0.13%)
Jan 14, 2020 65.21 65.27 64.83 64.92 21,779 -0.14(-0.22%)
Jan 13, 2020 64.74 65.07 64.66 65.07 29,827 +0.49(+0.76%)
Jan 10, 2020 64.86 64.91 64.49 64.57 8,779 -0.39(-0.60%)
Jan 09, 2020 64.66 65.12 64.63 64.96 12,077 +0.73(+1.14%)
Jan 08, 2020 64.05 64.43 63.97 64.23 42,606 +0.31(+0.48%)
Jan 07, 2020 63.70 64.05 63.70 63.92 8,318 +0.17(+0.26%)
Jan 06, 2020 63.19 63.75 62.98 63.75 20,975 +0.14(+0.22%)
Jan 03, 2020 63.38 63.65 63.22 63.61 37,177 -0.36(-0.56%)
Jan 02, 2020 63.51 63.98 63.36 63.97 11,404 +0.77(+1.23%)
Dec 31, 2019 63.08 63.25 62.98 63.20 11,380 +0.05(+0.09%)
Dec 30, 2019 63.64 63.64 63.09 63.14 10,117 -0.41(-0.64%)
Dec 27, 2019 63.65 63.65 63.50 63.55 16,149 -0.04(-0.06%)
Dec 26, 2019 63.41 63.72 63.41 63.59 4,964 +0.30(+0.47%)
Dec 24, 2019 63.26 63.35 63.15 63.29 2,492 +0.05(+0.08%)
Dec 23, 2019 63.44 63.51 63.20 63.24 5,139 -0.06(-0.10%)
Dec 20, 2019 63.68 63.68 63.30 63.30 6,394 -0.17(-0.26%)
Dec 19, 2019 62.98 63.47 62.98 63.47 46,995 +0.41(+0.64%)
Dec 18, 2019 63.84 63.84 63.04 63.06 17,466 -0.49(-0.77%)
Dec 17, 2019 63.37 63.65 63.37 63.55 11,605 +0.27(+0.42%)
Dec 16, 2019 63.44 63.71 63.22 63.28 25,781 +0.30(+0.48%)
Dec 13, 2019 63.18 63.44 62.83 62.98 13,486 -0.24(-0.38%)
Dec 12, 2019 62.46 63.42 62.46 63.22 16,879 +0.74(+1.19%)
Dec 11, 2019 62.65 62.70 62.45 62.47 12,515 -0.09(-0.15%)
Dec 10, 2019 62.69 62.75 62.51 62.57 18,445 -0.10(-0.16%)
Dec 09, 2019 62.98 62.98 62.65 62.67 11,891 -0.49(-0.77%)
Dec 06, 2019 62.97 63.36 62.97 63.15 30,236 +0.63(+1.00%)
Dec 05, 2019 62.62 62.77 62.32 62.53 19,478 +0.06(+0.10%)
Dec 04, 2019 62.03 62.58 62.03 62.46 11,983 +0.59(+0.95%)
Dec 03, 2019 61.96 61.98 61.47 61.88 24,678 -0.60(-0.96%)
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.