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

115.55 +0.60 (+0.52%)
Streaming Delayed Price Updated: 10:06 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 76.36 76.36 74.39 74.72 40,321 -1.64(-2.15%)
Jan 28, 2021 75.57 77.26 75.57 76.37 24,732 +1.44(+1.93%)
Jan 27, 2021 76.56 76.56 74.88 74.92 139,887 -2.71(-3.49%)
Jan 26, 2021 78.80 78.80 77.61 77.63 29,129 -0.84(-1.07%)
Jan 25, 2021 79.15 79.15 77.93 78.47 39,157 -1.07(-1.34%)
Jan 22, 2021 79.17 79.67 78.70 79.54 30,984 -0.36(-0.45%)
Jan 21, 2021 80.71 80.71 79.88 79.90 14,879 -0.61(-0.76%)
Jan 20, 2021 81.74 81.74 80.26 80.51 24,458 -0.59(-0.73%)
Jan 19, 2021 82.06 82.06 80.87 81.10 136,371 -0.06(-0.07%)
Jan 15, 2021 81.28 81.51 80.30 81.16 19,736 -0.83(-1.01%)
Jan 14, 2021 81.89 82.31 81.87 81.99 24,069 +0.27(+0.33%)
Jan 13, 2021 82.25 82.27 81.28 81.72 23,593 -0.55(-0.67%)
Jan 12, 2021 82.00 82.57 81.91 82.28 33,330 +0.84(+1.03%)
Jan 11, 2021 80.25 81.53 80.25 81.43 61,147 +0.63(+0.78%)
Jan 08, 2021 80.80 80.80 79.77 80.80 29,074 +0.12(+0.15%)
Jan 07, 2021 80.06 81.12 80.06 80.68 33,757 +1.55(+1.97%)
Jan 06, 2021 76.05 79.71 76.05 79.13 241,311 +4.04(+5.38%)
Jan 05, 2021 74.54 75.42 73.73 75.08 30,239 +0.48(+0.65%)
Jan 04, 2021 75.99 75.99 73.78 74.60 117,139 -0.36(-0.48%)
Dec 31, 2020 74.96 74.96 74.96 18,918 +0.74(+1.00%)
Dec 30, 2020 74.21 74.42 74.14 74.22 18,918 +0.15(+0.20%)
Dec 29, 2020 74.47 74.47 73.98 74.07 10,567 -0.59(-0.80%)
Dec 28, 2020 74.69 74.84 74.46 74.67 51,890 +0.52(+0.70%)
Dec 24, 2020 74.52 74.52 73.85 74.15 2,122 +0.01(+0.01%)
Dec 23, 2020 73.80 74.69 73.80 74.14 9,925 +0.80(+1.09%)
Dec 22, 2020 74.35 74.35 73.29 73.34 21,299 -0.42(-0.57%)
Dec 21, 2020 73.10 74.08 72.57 73.76 29,747 +1.23(+1.70%)
Dec 18, 2020 73.01 73.01 72.04 72.52 4,987 -0.08(-0.11%)
Dec 17, 2020 72.54 72.69 72.23 72.60 15,922 +0.56(+0.77%)
Dec 16, 2020 72.14 72.14 71.62 72.05 8,628 +0.35(+0.49%)
Dec 15, 2020 70.39 71.76 70.29 71.70 8,462 +1.72(+2.45%)
Dec 14, 2020 71.50 71.50 69.98 69.98 10,022 -0.49(-0.70%)
Dec 11, 2020 70.47 70.49 70.00 70.47 16,389 -0.83(-1.17%)
Dec 10, 2020 70.90 71.31 70.72 71.31 7,586 -0.24(-0.33%)
Dec 09, 2020 71.71 71.95 71.18 71.54 13,267 +0.37(+0.51%)
Dec 08, 2020 71.02 71.28 70.87 71.18 12,873 -0.12(-0.17%)
Dec 07, 2020 71.17 71.58 70.76 71.30 30,739 -0.15(-0.21%)
Dec 04, 2020 70.89 71.68 70.89 71.45 18,518 +0.89(+1.26%)
Dec 03, 2020 70.66 70.96 70.40 70.57 15,979 +0.04(+0.05%)
Dec 02, 2020 69.69 70.61 69.60 70.53 179,845 +0.83(+1.19%)
Dec 01, 2020 69.14 69.76 69.14 69.70 28,947 +1.36(+1.99%)
Nov 30, 2020 69.31 69.31 68.15 68.34 8,707 -1.01(-1.46%)
Nov 27, 2020 69.54 69.54 69.18 69.35 1,702 +0.09(+0.14%)
Nov 25, 2020 68.83 69.31 68.39 69.26 297,246 -0.06(-0.08%)
Nov 24, 2020 68.08 69.32 67.93 69.32 13,731 +2.13(+3.18%)
Nov 23, 2020 67.04 67.44 66.94 67.18 4,809 +1.31(+1.99%)
Nov 20, 2020 66.06 66.06 65.72 65.87 7,130 -0.23(-0.35%)
Nov 19, 2020 65.87 66.12 65.87 66.10 2,196 +0.05(+0.07%)
Nov 18, 2020 67.00 67.07 66.05 66.06 27,333 -0.32(-0.48%)
Nov 17, 2020 65.44 66.40 65.44 66.38 6,523 +0.55(+0.83%)
Nov 16, 2020 65.95 65.97 65.39 65.83 16,686 +0.96(+1.48%)
Nov 13, 2020 63.96 65.05 63.96 64.87 6,811 +1.18(+1.85%)
Nov 12, 2020 64.23 64.23 63.21 63.69 16,147 -1.14(-1.75%)
Nov 11, 2020 64.89 65.08 64.53 64.82 16,796 +0.13(+0.20%)
Nov 10, 2020 63.81 64.70 63.34 64.70 9,957 +0.64(+1.00%)
Nov 09, 2020 64.48 65.24 63.96 64.05 33,737 +3.28(+5.40%)
Nov 06, 2020 61.21 61.39 60.57 60.77 18,837 -0.49(-0.80%)
Nov 05, 2020 60.99 61.86 60.95 61.26 6,615 +0.91(+1.51%)
Nov 04, 2020 59.81 61.22 59.81 60.35 9,349 +0.07(+0.11%)
Nov 03, 2020 59.97 60.69 59.94 60.29 16,791 +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.