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

114.10 USD +1.46 (+1.30%)
Official Closing Price Updated: 8:00 PM EDT, Oct 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 67.12 67.53 66.28 66.29 53,202 -0.58(-0.87%)
Feb 27, 2018 67.00 67.79 66.87 66.87 81,978 +0.01(+0.01%)
Feb 26, 2018 66.13 66.92 66.00 66.86 30,852 +1.01(+1.53%)
Feb 23, 2018 65.20 65.85 65.20 65.85 33,904 +0.89(+1.37%)
Feb 22, 2018 65.89 65.89 64.83 64.96 20,870 -0.68(-1.04%)
Feb 21, 2018 65.91 66.66 65.63 65.64 29,346 -0.30(-0.45%)
Feb 20, 2018 65.78 66.41 65.63 65.94 96,849 +0.04(+0.06%)
Feb 16, 2018 65.90 65.90 65.90 0 -0.21(-0.32%)
Feb 15, 2018 66.09 66.15 65.47 66.11 42,390 +0.49(+0.75%)
Feb 14, 2018 63.96 65.67 63.96 65.62 139,832 +1.52(+2.37%)
Feb 13, 2018 63.62 64.20 63.41 64.10 63,319 +0.21(+0.33%)
Feb 12, 2018 63.39 64.42 63.10 63.89 177,530 +1.02(+1.62%)
Feb 09, 2018 62.92 63.30 60.87 62.87 175,794 +0.79(+1.27%)
Feb 08, 2018 64.67 64.67 62.08 62.08 275,019 -2.38(-3.69%)
Feb 07, 2018 64.16 65.29 64.16 64.46 59,079 -0.06(-0.09%)
Feb 06, 2018 62.12 64.71 61.41 64.52 412,729 +0.33(+0.51%)
Feb 05, 2018 65.16 66.22 63.06 64.19 78,500 -1.81(-2.74%)
Feb 02, 2018 67.28 67.68 65.94 66.00 42,333 -1.57(-2.32%)
Feb 01, 2018 66.12 67.57 66.12 67.57 23,047 +1.27(+1.91%)
Jan 31, 2018 66.25 66.72 66.13 66.30 52,483 +0.26(+0.39%)
Jan 30, 2018 66.26 66.26 66.02 66.04 25,631 -0.67(-1.00%)
Jan 29, 2018 67.02 67.34 66.65 66.71 22,464 -0.28(-0.42%)
Jan 26, 2018 66.77 67.05 66.54 66.99 20,734 +0.21(+0.32%)
Jan 25, 2018 67.29 67.29 66.55 66.78 14,903 -0.46(-0.68%)
Jan 24, 2018 66.97 67.45 66.40 67.24 11,834 +0.41(+0.61%)
Jan 23, 2018 66.90 66.97 66.62 66.83 33,543 -0.07(-0.10%)
Jan 22, 2018 66.50 66.90 66.34 66.90 36,664 +0.32(+0.48%)
Jan 19, 2018 65.79 66.61 65.79 66.58 44,856 +0.77(+1.18%)
Jan 18, 2018 66.21 66.21 65.68 65.81 33,020 -0.26(-0.40%)
Jan 17, 2018 66.07 66.20 65.25 66.07 70,866 +0.30(+0.46%)
Jan 16, 2018 66.87 66.96 65.56 65.77 158,578 -0.41(-0.62%)
Jan 12, 2018 66.18 66.18 66.18 0 +0.64(+0.98%)
Jan 11, 2018 65.71 65.71 65.10 65.54 31,014 +0.24(+0.37%)
Jan 10, 2018 65.63 65.30 28,516 +0.26(+0.40%)
Jan 09, 2018 64.46 65.28 64.46 65.04 50,083 +0.73(+1.14%)
Jan 08, 2018 64.02 64.42 64.02 64.31 59,218 +0.22(+0.35%)
Jan 05, 2018 63.93 64.11 63.69 64.09 34,086 +0.30(+0.47%)
Jan 04, 2018 63.58 64.16 63.58 63.79 62,298 +0.65(+1.03%)
Jan 03, 2018 62.76 63.42 62.76 63.14 70,448 +0.39(+0.62%)
Jan 02, 2018 63.16 63.16 62.79 62.75 28,594 -0.02(-0.03%)
Dec 29, 2017 62.77 62.77 62.77 0 -0.25(-0.40%)
Dec 28, 2017 63.04 63.04 62.68 63.02 29,576 +0.20(+0.32%)
Dec 27, 2017 62.96 62.99 62.76 62.82 13,545 -0.11(-0.17%)
Dec 26, 2017 62.97 63.06 62.72 62.93 25,962 -0.18(-0.29%)
Dec 22, 2017 63.35 63.35 62.82 63.11 21,270 -0.13(-0.21%)
Dec 21, 2017 62.78 63.35 62.78 63.24 57,709 +0.63(+1.01%)
Dec 20, 2017 63.29 63.29 62.55 62.61 29,021 -0.23(-0.37%)
Dec 19, 2017 63.79 63.79 62.86 62.84 25,121 -0.48(-0.76%)
Dec 18, 2017 63.68 63.77 63.14 63.32 53,248 +0.35(+0.56%)
Dec 15, 2017 63.00 63.26 62.48 62.97 33,853 +0.59(+0.95%)
Dec 14, 2017 63.01 63.05 62.26 62.38 17,610 -0.44(-0.70%)
Dec 13, 2017 63.60 63.60 62.81 62.82 25,792 -0.75(-1.18%)
Dec 12, 2017 63.14 63.87 63.14 63.57 49,828 +0.70(+1.11%)
Dec 11, 2017 63.18 63.22 62.72 62.87 25,336 -0.17(-0.27%)
Dec 08, 2017 62.90 63.11 62.31 63.04 32,553 +0.51(+0.82%)
Dec 07, 2017 62.00 62.70 61.97 62.53 41,835 +0.43(+0.69%)
Dec 06, 2017 62.21 62.44 62.07 62.10 18,447 -0.31(-0.50%)
Dec 05, 2017 63.40 63.45 62.37 62.41 77,689 -0.72(-1.14%)
Dec 04, 2017 63.21 63.55 63.18 63.13 75,164 +0.95(+1.53%)
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.