Skip to main content

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

115.93 +0.71 (+0.62%)
Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2020 65.67 65.67 64.73 64.81 33,601 -1.29(-1.95%)
Jan 30, 2020 64.50 66.10 64.50 66.10 24,894 +1.10(+1.69%)
Jan 29, 2020 65.22 65.45 64.83 65.00 9,288 +0.02(+0.03%)
Jan 28, 2020 64.61 65.14 64.56 64.98 10,137 +0.73(+1.13%)
Jan 27, 2020 63.54 64.50 63.54 64.25 17,231 -0.64(-0.99%)
Jan 24, 2020 65.48 65.51 64.67 64.89 23,488 -0.67(-1.03%)
Jan 23, 2020 65.67 65.71 65.19 65.57 21,880 -0.46(-0.70%)
Jan 22, 2020 66.02 66.21 65.88 66.03 8,054 +0.12(+0.18%)
Jan 21, 2020 65.93 66.19 65.89 65.91 13,758 -0.34(-0.51%)
Jan 17, 2020 66.30 66.52 66.18 66.25 22,510 +0.04(+0.06%)
Jan 16, 2020 65.15 66.21 65.15 66.21 24,383 +1.42(+2.19%)
Jan 15, 2020 64.36 65.11 64.16 64.79 17,053 +0.08(+0.13%)
Jan 14, 2020 65.00 65.06 64.62 64.71 21,851 -0.14(-0.22%)
Jan 13, 2020 64.53 64.85 64.45 64.85 29,925 +0.49(+0.76%)
Jan 10, 2020 64.65 64.69 64.28 64.36 8,808 -0.39(-0.60%)
Jan 09, 2020 64.44 64.90 64.42 64.75 12,117 +0.73(+1.14%)
Jan 08, 2020 63.84 64.22 63.76 64.02 42,746 +0.31(+0.48%)
Jan 07, 2020 63.49 63.84 63.49 63.71 8,346 +0.17(+0.26%)
Jan 06, 2020 62.98 63.54 62.77 63.54 21,044 +0.14(+0.22%)
Jan 03, 2020 63.18 63.44 63.01 63.41 37,299 -0.36(-0.56%)
Jan 02, 2020 63.30 63.77 63.15 63.76 11,442 +0.77(+1.23%)
Dec 31, 2019 62.87 63.05 62.77 62.99 11,418 +0.05(+0.09%)
Dec 30, 2019 63.43 63.43 62.88 62.94 10,150 -0.40(-0.64%)
Dec 27, 2019 63.44 63.44 63.29 63.34 16,202 -0.04(-0.06%)
Dec 26, 2019 63.20 63.52 63.20 63.38 4,980 +0.30(+0.47%)
Dec 24, 2019 63.06 63.14 62.95 63.08 2,501 +0.05(+0.08%)
Dec 23, 2019 63.23 63.30 62.99 63.03 5,156 -0.06(-0.10%)
Dec 20, 2019 63.47 63.47 63.09 63.09 6,415 -0.17(-0.26%)
Dec 19, 2019 62.77 63.26 62.77 63.26 47,149 +0.40(+0.64%)
Dec 18, 2019 63.64 63.64 62.83 62.85 17,524 -0.49(-0.77%)
Dec 17, 2019 63.17 63.44 63.17 63.34 11,643 +0.27(+0.42%)
Dec 16, 2019 63.23 63.50 63.01 63.07 25,865 +0.30(+0.48%)
Dec 13, 2019 62.98 63.23 62.63 62.77 13,531 -0.24(-0.38%)
Dec 12, 2019 62.26 63.21 62.26 63.01 16,934 +0.74(+1.19%)
Dec 11, 2019 62.44 62.50 62.25 62.27 12,556 -0.09(-0.15%)
Dec 10, 2019 62.48 62.55 62.31 62.36 18,505 -0.10(-0.16%)
Dec 09, 2019 62.77 62.77 62.44 62.46 11,930 -0.49(-0.77%)
Dec 06, 2019 62.76 63.15 62.76 62.95 30,335 +0.62(+1.00%)
Dec 05, 2019 62.42 62.56 62.11 62.32 19,542 +0.06(+0.10%)
Dec 04, 2019 61.83 62.38 61.83 62.26 12,023 +0.59(+0.95%)
Dec 03, 2019 61.76 61.77 61.27 61.67 24,759 -0.60(-0.96%)
Dec 02, 2019 62.75 62.75 62.27 62.27 34,768 -0.37(-0.60%)
Nov 29, 2019 62.63 62.85 62.52 62.64 1,964 -0.09(-0.15%)
Nov 27, 2019 62.95 62.98 62.54 62.74 15,386 -0.08(-0.13%)
Nov 26, 2019 63.07 63.07 62.61 62.82 23,724 -0.21(-0.33%)
Nov 25, 2019 62.33 63.07 62.33 63.03 38,278 +0.86(+1.39%)
Nov 22, 2019 61.81 62.20 61.80 62.17 29,790 +0.40(+0.65%)
Nov 21, 2019 62.59 62.59 61.77 61.77 77,801 +0.01(+0.02%)
Nov 20, 2019 61.28 61.80 61.28 61.76 46,824 +0.10(+0.16%)
Nov 19, 2019 61.31 61.74 61.27 61.66 16,391 +0.40(+0.66%)
Nov 18, 2019 60.99 61.27 60.92 61.25 25,879 +0.09(+0.15%)
Nov 15, 2019 61.15 61.24 61.03 61.16 21,497 +0.33(+0.54%)
Nov 14, 2019 60.43 60.84 60.43 60.83 11,257 +0.32(+0.53%)
Nov 13, 2019 60.34 60.65 60.34 60.51 10,570 -0.05(-0.08%)
Nov 12, 2019 60.24 60.61 60.19 60.56 32,796 +0.32(+0.53%)
Nov 11, 2019 60.10 60.44 60.10 60.24 7,553 -0.06(-0.11%)
Nov 08, 2019 60.36 60.46 60.19 60.30 6,547 -0.02(-0.03%)
Nov 07, 2019 60.22 60.55 60.22 60.32 17,574 +0.49(+0.81%)
Nov 06, 2019 59.69 59.91 59.54 59.83 23,249 +0.07(+0.12%)
Nov 05, 2019 59.94 60.12 59.62 59.76 14,669 -0.04(-0.06%)
Nov 04, 2019 59.76 60.00 59.61 59.80 57,147 +0.32(+0.54%)
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.