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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2020 58.12 58.12 57.51 57.92 8,088 -0.24(-0.41%)
Oct 29, 2020 57.28 58.47 57.28 58.15 7,663 +0.57(+0.98%)
Oct 28, 2020 58.18 58.18 57.46 57.59 9,568 -1.85(-3.12%)
Oct 27, 2020 60.00 60.00 59.44 59.44 8,667 -0.63(-1.06%)
Oct 26, 2020 60.57 60.66 59.44 60.07 18,283 -1.25(-2.04%)
Oct 23, 2020 61.79 61.79 61.16 61.33 7,769 +0.01(+0.01%)
Oct 22, 2020 60.71 61.47 60.37 61.32 9,865 +0.75(+1.24%)
Oct 21, 2020 61.39 61.39 60.46 60.57 48,539 -0.60(-0.99%)
Oct 20, 2020 61.01 61.89 61.01 61.17 11,652 +0.47(+0.78%)
Oct 19, 2020 61.89 61.89 60.63 60.70 5,918 -0.77(-1.25%)
Oct 16, 2020 61.70 61.76 61.41 61.47 4,150 +0.18(+0.30%)
Oct 15, 2020 60.34 61.29 60.34 61.29 7,093 +0.40(+0.65%)
Oct 14, 2020 61.29 61.37 60.82 60.89 13,143 -0.14(-0.23%)
Oct 13, 2020 61.93 61.93 60.67 61.03 7,665 -0.55(-0.89%)
Oct 12, 2020 60.52 61.70 60.52 61.57 6,813 +1.20(+2.00%)
Oct 09, 2020 60.99 60.99 60.19 60.37 5,534 +0.05(+0.09%)
Oct 08, 2020 59.89 60.32 59.53 60.31 7,079 +0.75(+1.26%)
Oct 07, 2020 59.57 59.68 59.10 59.56 6,226 +0.71(+1.21%)
Oct 06, 2020 60.13 60.13 58.85 58.85 17,264 -0.32(-0.54%)
Oct 05, 2020 59.06 59.41 58.91 59.17 17,873 +0.49(+0.84%)
Oct 02, 2020 57.28 58.92 57.28 58.68 8,833 +0.36(+0.61%)
Oct 01, 2020 58.48 58.85 58.18 58.32 8,382 +0.05(+0.09%)
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%)
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.