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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2020 57.05 57.05 56.32 56.88 13,483 +0.08(+0.14%)
Jul 30, 2020 56.86 56.91 56.21 56.80 29,407 -0.92(-1.59%)
Jul 29, 2020 57.20 57.88 57.11 57.72 5,709 +0.53(+0.93%)
Jul 28, 2020 57.52 57.71 57.19 57.19 5,538 -0.66(-1.15%)
Jul 27, 2020 57.83 58.02 57.33 57.85 9,042 +0.08(+0.14%)
Jul 24, 2020 57.91 58.23 57.75 57.77 21,510 -0.42(-0.72%)
Jul 23, 2020 58.78 58.82 58.09 58.19 9,916 -0.52(-0.88%)
Jul 22, 2020 58.69 59.00 58.48 58.71 6,477 -0.59(-1.00%)
Jul 21, 2020 59.06 59.47 58.89 59.31 7,838 +0.54(+0.92%)
Jul 20, 2020 58.56 58.88 58.17 58.77 10,542 +0.09(+0.15%)
Jul 17, 2020 59.33 59.33 58.66 58.68 19,690 -0.51(-0.86%)
Jul 16, 2020 58.87 59.84 58.82 59.19 18,146 -0.12(-0.20%)
Jul 15, 2020 59.47 59.47 58.55 59.31 12,470 +1.48(+2.56%)
Jul 14, 2020 56.89 57.83 56.89 57.83 7,145 +0.43(+0.74%)
Jul 13, 2020 58.14 58.41 57.28 57.40 95,476 +0.19(+0.33%)
Jul 10, 2020 55.58 57.22 55.58 57.22 5,457 +1.38(+2.47%)
Jul 09, 2020 56.76 56.76 55.46 55.84 22,386 -1.20(-2.11%)
Jul 08, 2020 55.93 57.04 55.93 57.04 8,399 +0.98(+1.75%)
Jul 07, 2020 56.71 56.71 56.04 56.06 5,755 -1.02(-1.78%)
Jul 06, 2020 56.92 57.35 56.92 57.08 19,742 +1.19(+2.12%)
Jul 02, 2020 57.11 57.11 55.83 55.89 9,845 -0.14(-0.25%)
Jul 01, 2020 56.16 56.34 55.62 56.03 47,693 +0.10(+0.18%)
Jun 30, 2020 54.89 55.93 54.89 55.93 10,650 +0.95(+1.72%)
Jun 29, 2020 54.37 54.98 54.27 54.98 14,768 +0.86(+1.60%)
Jun 26, 2020 56.06 56.16 54.12 54.12 16,266 -2.82(-4.95%)
Jun 25, 2020 55.37 56.95 55.37 56.94 15,115 +1.27(+2.27%)
Jun 24, 2020 57.12 57.12 55.67 55.67 36,729 -1.88(-3.26%)
Jun 23, 2020 58.37 58.38 57.48 57.55 8,181 -0.15(-0.26%)
Jun 22, 2020 57.52 57.85 57.37 57.70 7,620 -0.02(-0.03%)
Jun 19, 2020 58.95 58.95 57.20 57.72 10,380 -0.24(-0.42%)
Jun 18, 2020 57.95 58.40 57.70 57.96 5,565 -0.31(-0.52%)
Jun 17, 2020 58.80 58.80 58.26 58.26 11,743 -0.25(-0.43%)
Jun 16, 2020 59.47 59.47 57.57 58.52 41,388 +0.67(+1.16%)
Jun 15, 2020 55.69 58.02 55.65 57.84 9,624 +0.81(+1.42%)
Jun 12, 2020 57.43 57.57 55.92 57.03 16,235 +1.16(+2.08%)
Jun 11, 2020 58.08 58.46 55.87 55.87 43,027 -4.26(-7.08%)
Jun 10, 2020 61.38 61.38 59.96 60.13 9,368 -1.44(-2.35%)
Jun 09, 2020 61.21 61.82 61.02 61.57 5,804 -0.24(-0.39%)
Jun 08, 2020 62.16 62.16 61.33 61.81 16,263 +0.43(+0.70%)
Jun 05, 2020 62.07 62.31 61.38 61.38 81,606 +1.26(+2.10%)
Jun 04, 2020 59.60 60.13 59.23 60.12 15,804 +0.52(+0.87%)
Jun 03, 2020 58.56 59.74 58.56 59.60 13,720 +1.94(+3.36%)
Jun 02, 2020 57.91 57.92 57.49 57.67 12,039 +0.17(+0.29%)
Jun 01, 2020 57.17 57.90 56.91 57.50 12,880 +0.58(+1.03%)
May 29, 2020 56.11 56.92 56.09 56.91 19,138 +0.13(+0.23%)
May 28, 2020 57.69 57.69 56.63 56.78 42,237 -0.62(-1.09%)
May 27, 2020 57.41 57.44 56.60 57.40 45,727 +1.60(+2.87%)
May 26, 2020 54.87 56.11 54.87 55.80 42,658 +2.29(+4.28%)
May 22, 2020 53.29 53.52 52.92 53.52 334,704 +0.13(+0.25%)
May 21, 2020 53.85 53.90 53.14 53.38 689,684 -0.61(-1.13%)
May 20, 2020 53.68 54.29 53.68 53.99 17,248 +1.03(+1.95%)
May 19, 2020 54.08 54.44 52.96 52.96 45,373 -1.68(-3.08%)
May 18, 2020 53.66 54.97 53.66 54.64 10,349 +2.37(+4.54%)
May 15, 2020 52.07 52.56 52.03 52.27 15,375 -0.06(-0.11%)
May 14, 2020 51.02 52.34 50.72 52.33 15,580 +0.50(+0.97%)
May 13, 2020 52.53 52.53 51.24 51.82 22,508 -1.13(-2.13%)
May 12, 2020 54.72 54.72 52.82 52.95 17,714 -1.47(-2.70%)
May 11, 2020 53.73 54.84 53.66 54.42 75,627 -0.02(-0.03%)
May 08, 2020 54.34 54.44 54.11 54.44 7,203 +1.08(+2.02%)
May 07, 2020 52.84 54.22 52.84 53.36 18,851 +1.32(+2.54%)
May 06, 2020 52.67 52.67 52.02 52.04 9,787 -0.80(-1.51%)
May 05, 2020 52.86 53.46 52.79 52.84 10,061 +0.89(+1.72%)
May 04, 2020 51.60 52.02 51.11 51.94 6,652 -0.14(-0.27%)
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.