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

115.89 +0.94 (+0.81%)
Streaming Delayed Price Updated: 12:15 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2020 57.98 58.53 57.73 58.27 12,928 +0.88(+1.54%)
Sep 29, 2020 58.09 58.20 57.22 57.38 10,790 -0.65(-1.11%)
Sep 28, 2020 57.52 58.39 57.52 58.03 7,703 +1.17(+2.05%)
Sep 25, 2020 55.72 56.95 55.72 56.87 11,919 +0.60(+1.06%)
Sep 24, 2020 55.64 56.82 55.33 56.27 8,228 +0.64(+1.16%)
Sep 23, 2020 57.18 57.24 55.57 55.63 45,355 -1.30(-2.28%)
Sep 22, 2020 57.26 57.26 56.32 56.93 8,087 -0.33(-0.57%)
Sep 21, 2020 57.31 57.43 56.51 57.25 23,978 -1.09(-1.87%)
Sep 18, 2020 58.65 58.71 58.19 58.35 6,312 -0.14(-0.24%)
Sep 17, 2020 58.63 58.99 58.40 58.49 8,097 -0.75(-1.27%)
Sep 16, 2020 58.56 59.71 58.56 59.24 13,653 +0.64(+1.09%)
Sep 15, 2020 59.05 59.06 58.42 58.60 18,602 -0.43(-0.73%)
Sep 14, 2020 58.68 59.20 58.68 59.03 7,285 +0.96(+1.65%)
Sep 11, 2020 57.87 58.47 57.72 58.07 9,736 +0.29(+0.50%)
Sep 10, 2020 59.01 59.26 57.79 57.79 22,059 -1.05(-1.78%)
Sep 09, 2020 58.74 59.26 58.50 58.83 11,733 +0.53(+0.90%)
Sep 08, 2020 59.60 59.60 58.08 58.30 8,365 -1.85(-3.08%)
Sep 04, 2020 60.94 60.94 59.39 60.16 36,807 -0.05(-0.08%)
Sep 03, 2020 61.16 61.73 59.97 60.21 12,788 -0.80(-1.32%)
Sep 02, 2020 60.49 61.07 60.33 61.01 14,534 +0.53(+0.88%)
Sep 01, 2020 60.06 60.48 59.97 60.48 15,924 +0.04(+0.07%)
Aug 31, 2020 60.80 60.80 60.27 60.44 12,849 -0.30(-0.50%)
Aug 28, 2020 61.17 61.17 60.56 60.74 10,913 -0.04(-0.06%)
Aug 27, 2020 60.13 61.18 60.13 60.78 15,157 +0.68(+1.13%)
Aug 26, 2020 59.92 60.38 59.92 60.10 8,461 -0.04(-0.06%)
Aug 25, 2020 60.93 60.93 60.02 60.14 65,156 -0.13(-0.22%)
Aug 24, 2020 59.47 60.28 59.35 60.27 67,241 +1.00(+1.70%)
Aug 21, 2020 59.05 59.36 59.01 59.26 379,848 +0.14(+0.24%)
Aug 20, 2020 58.61 59.47 58.61 59.12 301,663 -0.31(-0.52%)
Aug 19, 2020 59.79 60.01 59.41 59.43 13,955 +0.19(+0.32%)
Aug 18, 2020 59.50 59.50 59.04 59.24 25,000 -0.28(-0.48%)
Aug 17, 2020 59.44 59.54 59.39 59.53 3,320 -0.29(-0.48%)
Aug 14, 2020 59.01 60.09 59.01 59.81 10,378 +0.34(+0.57%)
Aug 13, 2020 59.32 59.78 59.25 59.48 35,345 -0.36(-0.59%)
Aug 12, 2020 60.41 60.55 59.83 59.83 4,663 +0.34(+0.57%)
Aug 11, 2020 59.48 60.25 59.30 59.50 9,843 +0.83(+1.41%)
Aug 10, 2020 59.26 59.26 58.53 58.67 16,370 -0.28(-0.48%)
Aug 07, 2020 57.52 59.00 57.36 58.95 53,713 +1.13(+1.96%)
Aug 06, 2020 57.97 58.05 57.65 57.82 7,096 -0.22(-0.39%)
Aug 05, 2020 57.52 58.08 57.52 58.05 7,044 +0.72(+1.25%)
Aug 04, 2020 56.89 57.40 56.89 57.33 12,114 +0.04(+0.07%)
Aug 03, 2020 57.36 57.51 56.91 57.29 10,944 +0.40(+0.70%)
Jul 31, 2020 57.06 57.06 56.33 56.89 13,481 +0.08(+0.14%)
Jul 30, 2020 56.87 56.92 56.22 56.81 29,403 -0.92(-1.59%)
Jul 29, 2020 57.21 57.89 57.12 57.73 5,708 +0.53(+0.93%)
Jul 28, 2020 57.53 57.72 57.20 57.20 5,537 -0.66(-1.15%)
Jul 27, 2020 57.84 58.03 57.34 57.86 9,041 +0.08(+0.14%)
Jul 24, 2020 57.92 58.24 57.76 57.78 21,506 -0.42(-0.72%)
Jul 23, 2020 58.79 58.83 58.10 58.20 9,914 -0.52(-0.88%)
Jul 22, 2020 58.70 59.01 58.49 58.72 6,476 -0.59(-1.00%)
Jul 21, 2020 59.07 59.48 58.90 59.31 7,837 +0.54(+0.92%)
Jul 20, 2020 58.57 58.89 58.18 58.78 10,540 +0.09(+0.15%)
Jul 17, 2020 59.34 59.34 58.67 58.69 19,687 -0.51(-0.86%)
Jul 16, 2020 58.88 59.85 58.83 59.20 18,143 -0.12(-0.20%)
Jul 15, 2020 59.48 59.48 58.56 59.32 12,468 +1.48(+2.56%)
Jul 14, 2020 56.90 57.84 56.90 57.84 7,144 +0.43(+0.74%)
Jul 13, 2020 58.15 58.42 57.29 57.41 95,462 +0.19(+0.33%)
Jul 10, 2020 55.59 57.22 55.59 57.22 5,456 +1.38(+2.47%)
Jul 09, 2020 56.77 56.77 55.47 55.84 22,383 -1.20(-2.11%)
Jul 08, 2020 55.93 57.05 55.93 57.05 8,398 +0.98(+1.75%)
Jul 07, 2020 56.72 56.72 56.05 56.07 5,754 -1.02(-1.78%)
Jul 06, 2020 56.93 57.36 56.93 57.08 19,739 +1.19(+2.12%)
Jul 02, 2020 57.12 57.12 55.84 55.90 9,843 -0.14(-0.25%)
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.