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

115.65 +0.70 (+0.61%)
Streaming Delayed Price Updated: 1:52 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2020 69.30 69.30 68.14 68.33 8,708 -1.01(-1.46%)
Nov 27, 2020 69.53 69.53 69.17 69.34 1,703 +0.09(+0.14%)
Nov 25, 2020 68.82 69.30 68.38 69.25 297,289 -0.06(-0.08%)
Nov 24, 2020 68.07 69.31 67.92 69.31 13,733 +2.13(+3.18%)
Nov 23, 2020 67.03 67.43 66.93 67.17 4,810 +1.31(+1.99%)
Nov 20, 2020 66.05 66.05 65.71 65.86 7,131 -0.23(-0.35%)
Nov 19, 2020 65.86 66.11 65.86 66.09 2,196 +0.05(+0.07%)
Nov 18, 2020 66.99 67.06 66.04 66.05 27,337 -0.32(-0.48%)
Nov 17, 2020 65.44 66.39 65.44 66.37 6,524 +0.55(+0.83%)
Nov 16, 2020 65.94 65.96 65.38 65.82 16,688 +0.96(+1.48%)
Nov 13, 2020 63.95 65.04 63.95 64.86 6,812 +1.18(+1.85%)
Nov 12, 2020 64.22 64.22 63.20 63.68 16,150 -1.14(-1.75%)
Nov 11, 2020 64.88 65.07 64.52 64.82 16,798 +0.13(+0.20%)
Nov 10, 2020 63.80 64.69 63.33 64.69 9,958 +0.64(+1.00%)
Nov 09, 2020 64.47 65.23 63.95 64.04 33,742 +3.28(+5.40%)
Nov 06, 2020 61.20 61.39 60.56 60.76 18,840 -0.49(-0.80%)
Nov 05, 2020 60.98 61.85 60.95 61.25 6,616 +0.91(+1.51%)
Nov 04, 2020 59.80 61.21 59.80 60.34 9,350 +0.07(+0.11%)
Nov 03, 2020 59.96 60.68 59.93 60.28 16,794 +1.44(+2.44%)
Nov 02, 2020 59.01 59.31 58.64 58.84 7,385 +0.93(+1.61%)
Oct 30, 2020 58.11 58.11 57.50 57.91 8,089 -0.24(-0.41%)
Oct 29, 2020 57.27 58.46 57.27 58.14 7,664 +0.57(+0.98%)
Oct 28, 2020 58.17 58.17 57.45 57.58 9,570 -1.85(-3.12%)
Oct 27, 2020 60.00 60.00 59.43 59.43 8,668 -0.63(-1.06%)
Oct 26, 2020 60.56 60.65 59.43 60.07 18,286 -1.25(-2.04%)
Oct 23, 2020 61.78 61.78 61.15 61.32 7,770 +0.01(+0.01%)
Oct 22, 2020 60.70 61.46 60.36 61.31 9,867 +0.75(+1.24%)
Oct 21, 2020 61.38 61.38 60.46 60.56 48,546 -0.60(-0.99%)
Oct 20, 2020 61.00 61.88 61.00 61.16 11,654 +0.47(+0.78%)
Oct 19, 2020 61.88 61.88 60.63 60.69 5,919 -0.77(-1.25%)
Oct 16, 2020 61.69 61.75 61.40 61.46 4,151 +0.18(+0.30%)
Oct 15, 2020 60.33 61.28 60.33 61.28 7,094 +0.40(+0.65%)
Oct 14, 2020 61.28 61.36 60.81 60.88 13,145 -0.14(-0.23%)
Oct 13, 2020 61.92 61.92 60.66 61.02 7,666 -0.55(-0.89%)
Oct 12, 2020 60.51 61.69 60.51 61.56 6,814 +1.20(+2.00%)
Oct 09, 2020 60.98 60.98 60.18 60.36 5,534 +0.05(+0.09%)
Oct 08, 2020 59.88 60.32 59.52 60.31 7,080 +0.75(+1.26%)
Oct 07, 2020 59.56 59.67 59.09 59.55 6,227 +0.71(+1.21%)
Oct 06, 2020 60.12 60.12 58.84 58.84 17,266 -0.32(-0.54%)
Oct 05, 2020 59.05 59.40 58.90 59.16 17,875 +0.49(+0.84%)
Oct 02, 2020 57.27 58.91 57.27 58.67 8,834 +0.36(+0.61%)
Oct 01, 2020 58.47 58.84 58.17 58.31 8,383 +0.05(+0.09%)
Sep 30, 2020 57.97 58.53 57.72 58.26 12,930 +0.88(+1.54%)
Sep 29, 2020 58.08 58.19 57.21 57.38 10,792 -0.65(-1.11%)
Sep 28, 2020 57.52 58.38 57.52 58.02 7,704 +1.16(+2.05%)
Sep 25, 2020 55.71 56.94 55.71 56.86 11,921 +0.60(+1.06%)
Sep 24, 2020 55.64 56.81 55.32 56.26 8,230 +0.64(+1.16%)
Sep 23, 2020 57.17 57.23 55.56 55.62 45,361 -1.30(-2.28%)
Sep 22, 2020 57.25 57.25 56.31 56.92 8,088 -0.33(-0.57%)
Sep 21, 2020 57.30 57.42 56.51 57.24 23,982 -1.09(-1.87%)
Sep 18, 2020 58.64 58.70 58.18 58.34 6,313 -0.14(-0.24%)
Sep 17, 2020 58.62 58.98 58.39 58.48 8,098 -0.75(-1.27%)
Sep 16, 2020 58.55 59.70 58.55 59.23 13,655 +0.64(+1.09%)
Sep 15, 2020 59.04 59.05 58.42 58.59 18,605 -0.43(-0.73%)
Sep 14, 2020 58.67 59.20 58.67 59.02 7,286 +0.96(+1.65%)
Sep 11, 2020 57.86 58.46 57.71 58.07 9,738 +0.29(+0.50%)
Sep 10, 2020 59.00 59.25 57.78 57.78 22,062 -1.05(-1.78%)
Sep 09, 2020 58.73 59.25 58.49 58.82 11,735 +0.53(+0.90%)
Sep 08, 2020 59.59 59.59 58.07 58.30 8,366 -1.85(-3.08%)
Sep 04, 2020 60.94 60.94 59.38 60.15 36,813 -0.05(-0.08%)
Sep 03, 2020 61.15 61.72 59.96 60.20 12,790 -0.80(-1.32%)
Sep 02, 2020 60.48 61.06 60.32 61.00 14,536 +0.53(+0.88%)
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.