Skip to main content

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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2020 54.90 55.94 54.90 55.94 10,648 +0.95(+1.72%)
Jun 29, 2020 54.37 54.99 54.28 54.99 14,765 +0.86(+1.60%)
Jun 26, 2020 56.07 56.17 54.13 54.13 16,263 -2.82(-4.95%)
Jun 25, 2020 55.37 56.96 55.37 56.94 15,113 +1.27(+2.27%)
Jun 24, 2020 57.13 57.13 55.67 55.68 36,724 -1.88(-3.26%)
Jun 23, 2020 58.37 58.39 57.49 57.56 8,180 -0.15(-0.26%)
Jun 22, 2020 57.53 57.86 57.37 57.71 7,619 -0.02(-0.03%)
Jun 19, 2020 58.95 58.95 57.21 57.72 10,378 -0.24(-0.42%)
Jun 18, 2020 57.95 58.41 57.71 57.97 5,565 -0.31(-0.52%)
Jun 17, 2020 58.81 58.81 58.27 58.27 11,742 -0.25(-0.43%)
Jun 16, 2020 59.48 59.48 57.58 58.52 41,382 +0.67(+1.16%)
Jun 15, 2020 55.70 58.02 55.65 57.85 9,623 +0.81(+1.42%)
Jun 12, 2020 57.44 57.58 55.92 57.04 16,232 +1.16(+2.08%)
Jun 11, 2020 58.09 58.47 55.88 55.88 43,021 -4.26(-7.08%)
Jun 10, 2020 61.38 61.38 59.97 60.14 9,366 -1.44(-2.35%)
Jun 09, 2020 61.22 61.83 61.03 61.58 5,804 -0.24(-0.39%)
Jun 08, 2020 62.17 62.17 61.34 61.82 16,260 +0.43(+0.70%)
Jun 05, 2020 62.08 62.32 61.38 61.39 81,594 +1.27(+2.10%)
Jun 04, 2020 59.61 60.14 59.24 60.13 15,801 +0.52(+0.87%)
Jun 03, 2020 58.57 59.75 58.57 59.61 13,718 +1.94(+3.36%)
Jun 02, 2020 57.91 57.92 57.50 57.67 12,038 +0.17(+0.29%)
Jun 01, 2020 57.18 57.91 56.92 57.51 12,878 +0.58(+1.03%)
May 29, 2020 56.12 56.92 56.10 56.92 19,135 +0.13(+0.23%)
May 28, 2020 57.70 57.70 56.64 56.79 42,231 -0.62(-1.09%)
May 27, 2020 57.42 57.45 56.60 57.41 45,720 +1.60(+2.87%)
May 26, 2020 54.88 56.12 54.88 55.81 42,652 +2.29(+4.28%)
May 22, 2020 53.30 53.53 52.93 53.52 334,655 +0.13(+0.25%)
May 21, 2020 53.86 53.91 53.15 53.39 689,584 -0.61(-1.13%)
May 20, 2020 53.69 54.30 53.69 54.00 17,245 +1.03(+1.95%)
May 19, 2020 54.09 54.45 52.97 52.97 45,367 -1.68(-3.08%)
May 18, 2020 53.66 54.98 53.66 54.65 10,348 +2.37(+4.54%)
May 15, 2020 52.08 52.57 52.04 52.28 15,372 -0.06(-0.11%)
May 14, 2020 51.03 52.34 50.72 52.33 15,578 +0.50(+0.97%)
May 13, 2020 52.54 52.54 51.25 51.83 22,505 -1.13(-2.13%)
May 12, 2020 54.72 54.72 52.83 52.96 17,712 -1.47(-2.70%)
May 11, 2020 53.74 54.85 53.66 54.43 75,616 -0.02(-0.03%)
May 08, 2020 54.34 54.44 54.12 54.44 7,202 +1.08(+2.02%)
May 07, 2020 52.85 54.23 52.85 53.37 18,848 +1.32(+2.54%)
May 06, 2020 52.68 52.68 52.03 52.05 9,785 -0.80(-1.51%)
May 05, 2020 52.86 53.47 52.80 52.85 10,060 +0.89(+1.72%)
May 04, 2020 51.61 52.03 51.12 51.95 6,651 -0.14(-0.27%)
May 01, 2020 52.30 52.75 51.98 52.09 17,200 -1.40(-2.63%)
Apr 30, 2020 54.09 54.16 53.17 53.50 24,712 -1.35(-2.46%)
Apr 29, 2020 54.75 55.36 54.75 54.85 28,524 +1.10(+2.04%)
Apr 28, 2020 54.68 54.97 53.51 53.75 26,601 +0.22(+0.42%)
Apr 27, 2020 51.91 53.64 51.91 53.52 10,836 +2.05(+3.98%)
Apr 24, 2020 51.80 51.80 51.01 51.48 10,965 +0.19(+0.36%)
Apr 23, 2020 51.98 52.09 51.22 51.29 37,149 -0.46(-0.89%)
Apr 22, 2020 52.38 52.38 51.31 51.75 16,318 +0.42(+0.82%)
Apr 21, 2020 51.81 52.05 51.05 51.33 33,007 -1.49(-2.83%)
Apr 20, 2020 52.88 53.81 52.20 52.83 15,426 -0.78(-1.46%)
Apr 17, 2020 53.70 53.76 52.83 53.61 16,447 +1.43(+2.75%)
Apr 16, 2020 51.78 52.23 51.15 52.18 50,905 +0.29(+0.55%)
Apr 15, 2020 51.20 52.36 51.20 51.89 11,559 -0.98(-1.85%)
Apr 14, 2020 52.82 53.07 52.09 52.87 61,400 +0.91(+1.76%)
Apr 13, 2020 53.51 53.51 51.85 51.95 51,532 -1.75(-3.26%)
Apr 09, 2020 53.05 54.05 53.05 53.70 58,051 +1.71(+3.29%)
Apr 08, 2020 50.81 52.25 50.31 51.99 21,211 +2.08(+4.18%)
Apr 07, 2020 52.18 52.43 49.91 49.91 29,689 -0.39(-0.78%)
Apr 06, 2020 49.25 50.62 49.23 50.30 114,102 +2.94(+6.21%)
Apr 03, 2020 47.27 47.66 46.82 47.36 20,533 +0.04(+0.08%)
Apr 02, 2020 45.61 47.35 45.59 47.32 237,143 +1.39(+3.02%)
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.