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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2021 85.12 85.37 83.79 84.24 47,374 -1.41(-1.65%)
Feb 25, 2021 87.11 87.41 85.41 85.66 147,884 -1.01(-1.17%)
Feb 24, 2021 85.19 86.78 84.87 86.67 572,399 +1.93(+2.27%)
Feb 23, 2021 84.63 84.91 83.28 84.75 101,629 +0.14(+0.17%)
Feb 22, 2021 83.82 84.81 83.78 84.61 85,932 +0.57(+0.68%)
Feb 19, 2021 83.84 84.22 83.83 84.03 25,124 +0.72(+0.87%)
Feb 18, 2021 83.00 83.53 82.58 83.31 13,320 -0.10(-0.12%)
Feb 17, 2021 83.39 83.59 82.91 83.41 35,375 -0.38(-0.45%)
Feb 16, 2021 82.66 83.80 82.55 83.79 31,930 +1.87(+2.28%)
Feb 12, 2021 80.88 81.96 80.88 81.92 26,295 +1.03(+1.27%)
Feb 11, 2021 81.69 81.69 80.03 80.89 17,523 -0.20(-0.24%)
Feb 10, 2021 81.27 81.37 80.36 81.09 22,472 +0.08(+0.10%)
Feb 09, 2021 81.07 81.27 80.31 81.01 17,861 +0.04(+0.05%)
Feb 08, 2021 80.82 80.97 80.48 80.97 29,515 +0.78(+0.98%)
Feb 05, 2021 80.10 80.27 79.89 80.19 22,462 +0.51(+0.64%)
Feb 04, 2021 79.15 79.84 79.15 79.67 9,324 +0.99(+1.25%)
Feb 03, 2021 78.83 79.24 78.65 78.69 22,192 -0.08(-0.10%)
Feb 02, 2021 77.13 78.97 77.13 78.76 51,110 +2.37(+3.10%)
Feb 01, 2021 75.34 76.70 75.22 76.40 35,024 +1.92(+2.57%)
Jan 29, 2021 76.11 76.11 74.15 74.48 40,454 -1.64(-2.15%)
Jan 28, 2021 75.32 77.01 75.32 76.12 24,813 +1.44(+1.93%)
Jan 27, 2021 76.31 76.31 74.64 74.68 140,347 -2.70(-3.49%)
Jan 26, 2021 78.55 78.55 77.35 77.38 29,225 -0.84(-1.07%)
Jan 25, 2021 78.89 78.89 77.68 78.22 39,286 -1.06(-1.34%)
Jan 22, 2021 78.91 79.41 78.44 79.28 31,086 -0.36(-0.45%)
Jan 21, 2021 80.44 80.44 79.62 79.64 14,928 -0.61(-0.76%)
Jan 20, 2021 81.47 81.47 79.99 80.25 24,538 -0.59(-0.73%)
Jan 19, 2021 81.79 81.79 80.60 80.84 136,819 -0.06(-0.07%)
Jan 15, 2021 81.02 81.24 80.03 80.89 19,801 -0.83(-1.01%)
Jan 14, 2021 81.62 82.04 81.60 81.72 24,148 +0.27(+0.33%)
Jan 13, 2021 81.98 82.00 81.01 81.46 23,671 -0.55(-0.67%)
Jan 12, 2021 81.73 82.30 81.64 82.01 33,439 +0.84(+1.03%)
Jan 11, 2021 79.98 81.27 79.98 81.17 61,348 +0.63(+0.78%)
Jan 08, 2021 80.54 80.54 79.50 80.54 29,169 +0.12(+0.15%)
Jan 07, 2021 79.80 80.86 79.80 80.42 33,868 +1.55(+1.97%)
Jan 06, 2021 75.80 79.45 75.80 78.87 242,104 +4.03(+5.38%)
Jan 05, 2021 74.30 75.17 73.49 74.84 30,338 +0.48(+0.65%)
Jan 04, 2021 75.74 75.74 73.54 74.36 117,524 -0.36(-0.48%)
Dec 31, 2020 74.71 74.71 74.71 18,980 +0.74(+1.00%)
Dec 30, 2020 73.96 74.18 73.90 73.98 18,980 +0.15(+0.20%)
Dec 29, 2020 74.23 74.23 73.74 73.83 10,602 -0.59(-0.80%)
Dec 28, 2020 74.44 74.60 74.22 74.42 52,060 +0.52(+0.70%)
Dec 24, 2020 74.27 74.27 73.61 73.91 2,129 +0.01(+0.01%)
Dec 23, 2020 73.56 74.44 73.56 73.90 9,958 +0.80(+1.09%)
Dec 22, 2020 74.10 74.10 73.05 73.10 21,369 -0.42(-0.57%)
Dec 21, 2020 72.86 73.84 72.33 73.51 29,844 +1.23(+1.70%)
Dec 18, 2020 72.77 72.77 71.81 72.29 5,003 -0.08(-0.11%)
Dec 17, 2020 72.30 72.45 71.99 72.37 15,975 +0.55(+0.77%)
Dec 16, 2020 71.91 71.91 71.39 71.81 8,657 +0.35(+0.49%)
Dec 15, 2020 70.16 71.52 70.06 71.46 8,490 +1.71(+2.45%)
Dec 14, 2020 71.27 71.27 69.75 69.75 10,055 -0.49(-0.70%)
Dec 11, 2020 70.24 70.26 69.77 70.24 16,443 -0.83(-1.17%)
Dec 10, 2020 70.67 71.07 70.49 71.07 7,610 -0.23(-0.33%)
Dec 09, 2020 71.48 71.71 70.94 71.31 13,310 +0.36(+0.51%)
Dec 08, 2020 70.78 71.05 70.64 70.94 12,915 -0.12(-0.17%)
Dec 07, 2020 70.93 71.35 70.53 71.06 30,841 -0.15(-0.21%)
Dec 04, 2020 70.66 71.45 70.66 71.22 18,578 +0.88(+1.26%)
Dec 03, 2020 70.43 70.73 70.17 70.33 16,032 +0.04(+0.05%)
Dec 02, 2020 69.46 70.38 69.37 70.30 180,436 +0.82(+1.19%)
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.