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

107.41 USD +0.48 (+0.45%)
Official Closing Price Updated: 8:00 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 65.43 65.43 65.43 0 +1.32(+2.06%)
Mar 28, 2018 64.32 64.66 63.29 64.11 56,080 -0.22(-0.34%)
Mar 27, 2018 66.01 66.17 63.90 64.33 222,746 -1.36(-2.07%)
Mar 26, 2018 64.71 65.79 64.23 65.69 90,215 +2.14(+3.37%)
Mar 23, 2018 65.69 65.84 63.53 63.55 60,849 -2.06(-3.14%)
Mar 22, 2018 67.57 67.67 65.50 65.61 66,598 -2.75(-4.02%)
Mar 21, 2018 68.48 69.19 68.17 68.36 51,840 -0.13(-0.19%)
Mar 20, 2018 68.30 68.88 68.30 68.49 304,896 +0.38(+0.56%)
Mar 19, 2018 68.68 68.79 67.43 68.11 94,930 -0.70(-1.02%)
Mar 16, 2018 68.45 69.17 68.45 68.81 70,659 +0.35(+0.51%)
Mar 15, 2018 68.83 68.83 68.20 68.46 73,801 -0.12(-0.17%)
Mar 14, 2018 69.39 69.39 68.43 68.58 238,172 -0.63(-0.91%)
Mar 13, 2018 70.46 70.46 69.11 69.21 142,591 -1.07(-1.52%)
Mar 12, 2018 70.31 70.58 69.99 70.28 385,417 +0.09(+0.13%)
Mar 09, 2018 69.01 70.23 69.01 70.19 154,837 +1.76(+2.57%)
Mar 08, 2018 68.21 68.58 67.59 68.43 517,897 +0.46(+0.68%)
Mar 07, 2018 68.15 67.97 41,062 +0.10(+0.15%)
Mar 06, 2018 67.22 67.87 66.74 67.87 28,024 +1.01(+1.51%)
Mar 05, 2018 65.42 67.15 65.42 66.86 36,138 +1.07(+1.63%)
Mar 02, 2018 64.91 65.92 64.43 65.79 28,647 +0.41(+0.63%)
Mar 01, 2018 66.31 66.44 64.96 65.38 50,399 -0.91(-1.37%)
Feb 28, 2018 67.12 67.53 66.28 66.29 53,202 -0.58(-0.87%)
Feb 27, 2018 67.00 67.79 66.87 66.87 81,978 +0.01(+0.01%)
Feb 26, 2018 66.13 66.92 66.00 66.86 30,852 +1.01(+1.53%)
Feb 23, 2018 65.20 65.85 65.20 65.85 33,904 +0.89(+1.37%)
Feb 22, 2018 65.89 65.89 64.83 64.96 20,870 -0.68(-1.04%)
Feb 21, 2018 65.91 66.66 65.63 65.64 29,346 -0.30(-0.45%)
Feb 20, 2018 65.78 66.41 65.63 65.94 96,849 +0.04(+0.06%)
Feb 16, 2018 65.90 65.90 65.90 0 -0.21(-0.32%)
Feb 15, 2018 66.09 66.15 65.47 66.11 42,390 +0.49(+0.75%)
Feb 14, 2018 63.96 65.67 63.96 65.62 139,832 +1.52(+2.37%)
Feb 13, 2018 63.62 64.20 63.41 64.10 63,319 +0.21(+0.33%)
Feb 12, 2018 63.39 64.42 63.10 63.89 177,530 +1.02(+1.62%)
Feb 09, 2018 62.92 63.30 60.87 62.87 175,794 +0.79(+1.27%)
Feb 08, 2018 64.67 64.67 62.08 62.08 275,019 -2.38(-3.69%)
Feb 07, 2018 64.16 65.29 64.16 64.46 59,079 -0.06(-0.09%)
Feb 06, 2018 62.12 64.71 61.41 64.52 412,729 +0.33(+0.51%)
Feb 05, 2018 65.16 66.22 63.06 64.19 78,500 -1.81(-2.74%)
Feb 02, 2018 67.28 67.68 65.94 66.00 42,333 -1.57(-2.32%)
Feb 01, 2018 66.12 67.57 66.12 67.57 23,047 +1.27(+1.91%)
Jan 31, 2018 66.25 66.72 66.13 66.30 52,483 +0.26(+0.39%)
Jan 30, 2018 66.26 66.26 66.02 66.04 25,631 -0.67(-1.00%)
Jan 29, 2018 67.02 67.34 66.65 66.71 22,464 -0.28(-0.42%)
Jan 26, 2018 66.77 67.05 66.54 66.99 20,734 +0.21(+0.32%)
Jan 25, 2018 67.29 67.29 66.55 66.78 14,903 -0.46(-0.68%)
Jan 24, 2018 66.97 67.45 66.40 67.24 11,834 +0.41(+0.61%)
Jan 23, 2018 66.90 66.97 66.62 66.83 33,543 -0.07(-0.10%)
Jan 22, 2018 66.50 66.90 66.34 66.90 36,664 +0.32(+0.48%)
Jan 19, 2018 65.79 66.61 65.79 66.58 44,856 +0.77(+1.18%)
Jan 18, 2018 66.21 66.21 65.68 65.81 33,020 -0.26(-0.40%)
Jan 17, 2018 66.07 66.20 65.25 66.07 70,866 +0.30(+0.46%)
Jan 16, 2018 66.87 66.96 65.56 65.77 158,578 -0.41(-0.62%)
Jan 12, 2018 66.18 66.18 66.18 0 +0.64(+0.98%)
Jan 11, 2018 65.71 65.71 65.10 65.54 31,014 +0.24(+0.37%)
Jan 10, 2018 65.63 65.30 28,516 +0.26(+0.40%)
Jan 09, 2018 64.46 65.28 64.46 65.04 50,083 +0.73(+1.14%)
Jan 08, 2018 64.02 64.42 64.02 64.31 59,218 +0.22(+0.35%)
Jan 05, 2018 63.93 64.11 63.69 64.09 34,086 +0.30(+0.47%)
Jan 04, 2018 63.58 64.16 63.58 63.79 62,298 +0.65(+1.03%)
Jan 03, 2018 62.76 63.42 62.76 63.14 70,448 +0.39(+0.62%)
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.