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

111.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 76.60 76.60 74.62 74.96 40,197 -1.65(-2.15%)
Jan 28, 2021 75.81 77.50 75.81 76.60 24,655 +1.45(+1.93%)
Jan 27, 2021 76.80 76.80 75.12 75.15 139,454 -2.72(-3.49%)
Jan 26, 2021 79.05 79.05 77.85 77.87 29,039 -0.84(-1.07%)
Jan 25, 2021 79.40 79.40 78.17 78.72 39,036 -1.07(-1.34%)
Jan 22, 2021 79.42 79.92 78.95 79.79 30,888 -0.36(-0.45%)
Jan 21, 2021 80.96 80.96 80.13 80.15 14,833 -0.61(-0.76%)
Jan 20, 2021 81.99 81.99 80.50 80.76 24,382 -0.60(-0.73%)
Jan 19, 2021 82.31 82.31 81.12 81.36 135,949 -0.06(-0.07%)
Jan 15, 2021 81.54 81.76 80.55 81.41 19,675 -0.83(-1.01%)
Jan 14, 2021 82.14 82.57 82.12 82.24 23,994 +0.27(+0.33%)
Jan 13, 2021 82.51 82.53 81.53 81.98 23,520 -0.56(-0.67%)
Jan 12, 2021 82.25 82.83 82.16 82.53 33,227 +0.85(+1.03%)
Jan 11, 2021 80.50 81.79 80.50 81.69 60,958 +0.63(+0.78%)
Jan 08, 2021 81.05 81.05 80.01 81.05 28,984 +0.12(+0.15%)
Jan 07, 2021 80.31 81.37 80.31 80.93 33,653 +1.56(+1.97%)
Jan 06, 2021 76.29 79.96 76.29 79.37 240,564 +4.06(+5.38%)
Jan 05, 2021 74.78 75.66 73.96 75.31 30,145 +0.48(+0.65%)
Jan 04, 2021 76.22 76.22 74.01 74.83 116,777 -0.36(-0.48%)
Dec 31, 2020 75.19 75.19 75.19 18,859 +0.74(+1.00%)
Dec 30, 2020 74.44 74.65 74.37 74.45 18,859 +0.15(+0.20%)
Dec 29, 2020 74.70 74.70 74.21 74.30 10,534 -0.60(-0.80%)
Dec 28, 2020 74.92 75.07 74.70 74.90 51,729 +0.52(+0.70%)
Dec 24, 2020 74.75 74.75 74.08 74.38 2,115 +0.01(+0.01%)
Dec 23, 2020 74.03 74.92 74.03 74.37 9,894 +0.80(+1.09%)
Dec 22, 2020 74.58 74.58 73.52 73.57 21,233 -0.42(-0.57%)
Dec 21, 2020 73.33 74.31 72.79 73.98 29,655 +1.23(+1.70%)
Dec 18, 2020 73.24 73.24 72.27 72.75 4,971 -0.08(-0.11%)
Dec 17, 2020 72.76 72.91 72.45 72.83 15,873 +0.56(+0.77%)
Dec 16, 2020 72.37 72.37 71.85 72.27 8,602 +0.35(+0.49%)
Dec 15, 2020 70.61 71.98 70.50 71.92 8,436 +1.72(+2.45%)
Dec 14, 2020 71.72 71.72 70.20 70.20 9,991 -0.49(-0.70%)
Dec 11, 2020 70.69 70.71 70.22 70.69 16,338 -0.84(-1.17%)
Dec 10, 2020 71.12 71.53 70.94 71.53 7,562 -0.24(-0.33%)
Dec 09, 2020 71.93 72.17 71.40 71.76 13,225 +0.37(+0.51%)
Dec 08, 2020 71.24 71.50 71.09 71.40 12,833 -0.12(-0.17%)
Dec 07, 2020 71.39 71.80 70.98 71.52 30,644 -0.15(-0.21%)
Dec 04, 2020 71.11 71.90 71.11 71.67 18,460 +0.89(+1.26%)
Dec 03, 2020 70.88 71.18 70.61 70.78 15,930 +0.04(+0.05%)
Dec 02, 2020 69.91 70.83 69.81 70.75 179,289 +0.83(+1.19%)
Dec 01, 2020 69.35 69.97 69.35 69.92 28,858 +1.37(+1.99%)
Nov 30, 2020 69.52 69.52 68.36 68.55 8,680 -1.02(-1.46%)
Nov 27, 2020 69.76 69.76 69.40 69.57 1,697 +0.09(+0.14%)
Nov 25, 2020 69.04 69.52 68.60 69.47 296,327 -0.06(-0.08%)
Nov 24, 2020 68.29 69.53 68.14 69.53 13,688 +2.14(+3.18%)
Nov 23, 2020 67.25 67.65 67.15 67.39 4,794 +1.32(+1.99%)
Nov 20, 2020 66.26 66.26 65.92 66.08 7,108 -0.23(-0.35%)
Nov 19, 2020 66.08 66.33 66.08 66.31 2,189 +0.05(+0.07%)
Nov 18, 2020 67.20 67.28 66.25 66.26 27,248 -0.32(-0.48%)
Nov 17, 2020 65.65 66.61 65.65 66.58 6,503 +0.55(+0.83%)
Nov 16, 2020 66.16 66.17 65.59 66.03 16,634 +0.97(+1.48%)
Nov 13, 2020 64.16 65.25 64.16 65.07 6,790 +1.18(+1.85%)
Nov 12, 2020 64.43 64.43 63.41 63.89 16,098 -1.14(-1.75%)
Nov 11, 2020 65.09 65.28 64.73 65.03 16,744 +0.13(+0.20%)
Nov 10, 2020 64.01 64.90 63.54 64.90 9,926 +0.65(+1.00%)
Nov 09, 2020 64.68 65.44 64.16 64.25 33,633 +3.29(+5.40%)
Nov 06, 2020 61.40 61.58 60.76 60.96 18,779 -0.49(-0.80%)
Nov 05, 2020 61.18 62.05 61.14 61.45 6,594 +0.91(+1.51%)
Nov 04, 2020 59.99 61.41 59.99 60.54 9,320 +0.07(+0.11%)
Nov 03, 2020 60.15 60.88 60.13 60.47 16,739 +1.44(+2.44%)
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.