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

65.27 USD +0.01 (+0.01%)
Official Closing Price Updated: 7:59 PM EDT, Oct 23, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 23, 2020 65.76 65.76 65.09 65.27 7,300 +0.01(+0.01%)
Oct 22, 2020 64.61 65.42 64.25 65.26 9,270 +0.80(+1.24%)
Oct 21, 2020 65.33 65.33 64.35 64.46 45,609 -0.64(-0.99%)
Oct 20, 2020 64.93 65.87 64.93 65.10 10,949 +0.50(+0.78%)
Oct 19, 2020 65.87 65.87 64.53 64.60 5,561 -0.82(-1.25%)
Oct 16, 2020 65.66 65.73 65.36 65.42 3,900 +0.19(+0.30%)
Oct 15, 2020 64.22 65.23 64.22 65.23 6,665 +0.42(+0.65%)
Oct 14, 2020 65.23 65.31 64.72 64.80 12,350 -0.15(-0.23%)
Oct 13, 2020 65.91 65.91 64.57 64.95 7,203 -0.58(-0.89%)
Oct 12, 2020 64.41 65.67 64.41 65.53 6,402 +1.28(+2.00%)
Oct 09, 2020 64.91 64.91 64.06 64.25 5,200 +0.06(+0.09%)
Oct 08, 2020 63.74 64.20 63.36 64.19 6,652 +0.80(+1.26%)
Oct 07, 2020 63.40 63.51 62.90 63.39 5,851 +0.76(+1.21%)
Oct 06, 2020 63.99 63.99 62.63 62.63 16,222 -0.34(-0.54%)
Oct 05, 2020 62.85 63.23 62.69 62.97 16,794 +0.52(+0.84%)
Oct 02, 2020 60.96 62.71 60.96 62.45 8,300 +0.38(+0.61%)
Oct 01, 2020 62.24 62.63 61.92 62.07 7,876 +0.06(+0.09%)
Sep 30, 2020 61.70 62.29 61.44 62.01 12,148 +0.94(+1.54%)
Sep 29, 2020 61.82 61.94 60.90 61.07 10,139 -0.69(-1.11%)
Sep 28, 2020 61.22 62.14 61.22 61.76 7,238 +1.24(+2.05%)
Sep 25, 2020 59.30 60.61 59.30 60.52 11,200 +0.63(+1.06%)
Sep 24, 2020 59.22 60.47 58.89 59.89 7,732 +0.69(+1.16%)
Sep 23, 2020 60.85 60.92 59.14 59.20 42,617 -1.71(-2.81%)
Sep 22, 2020 61.27 61.27 60.26 60.91 7,558 -0.35(-0.57%)
Sep 21, 2020 61.32 61.45 60.47 61.26 22,410 -1.17(-1.87%)
Sep 18, 2020 62.75 62.82 62.26 62.43 5,900 -0.15(-0.24%)
Sep 17, 2020 62.73 63.12 62.49 62.58 7,568 -0.80(-1.27%)
Sep 16, 2020 62.66 63.89 62.66 63.38 12,760 +0.68(+1.09%)
Sep 15, 2020 63.18 63.19 62.51 62.70 17,386 -0.46(-0.73%)
Sep 14, 2020 62.79 63.35 62.79 63.17 6,809 +1.03(+1.65%)
Sep 11, 2020 61.92 62.56 61.76 62.14 9,100 +0.31(+0.50%)
Sep 10, 2020 63.14 63.41 61.83 61.83 20,616 -1.12(-1.78%)
Sep 09, 2020 62.85 63.41 62.60 62.95 10,966 +0.56(+0.90%)
Sep 08, 2020 63.77 63.77 62.14 62.39 7,818 -1.98(-3.08%)
Sep 04, 2020 65.21 65.21 63.54 64.37 34,400 -0.05(-0.08%)
Sep 03, 2020 65.44 66.05 64.17 64.42 11,952 -0.86(-1.32%)
Sep 02, 2020 64.72 65.35 64.55 65.28 13,584 +0.57(+0.88%)
Sep 01, 2020 64.26 64.71 64.17 64.71 14,883 +0.04(+0.07%)
Aug 31, 2020 65.06 65.06 64.49 64.67 12,009 -0.32(-0.50%)
Aug 28, 2020 65.45 65.45 64.80 64.99 10,200 -0.04(-0.06%)
Aug 27, 2020 64.34 65.46 64.34 65.03 14,166 +0.73(+1.13%)
Aug 26, 2020 64.11 64.61 64.11 64.30 7,908 -0.04(-0.06%)
Aug 25, 2020 65.19 65.19 64.22 64.35 60,894 -0.14(-0.22%)
Aug 24, 2020 63.63 64.50 63.50 64.49 62,843 +1.08(+1.70%)
Aug 21, 2020 63.18 63.51 63.14 63.41 355,000 +0.15(+0.24%)
Aug 20, 2020 62.71 63.63 62.71 63.26 281,930 -0.33(-0.52%)
Aug 19, 2020 63.97 64.21 63.57 63.59 13,043 +0.20(+0.32%)
Aug 18, 2020 63.66 63.66 63.17 63.39 23,365 -0.30(-0.48%)
Aug 17, 2020 63.60 63.71 63.55 63.69 3,103 -0.31(-0.48%)
Aug 14, 2020 63.14 64.30 63.14 64.00 9,700 +0.36(+0.57%)
Aug 13, 2020 63.47 63.96 63.40 63.64 33,033 -0.38(-0.59%)
Aug 12, 2020 64.64 64.79 64.02 64.02 4,358 +0.36(+0.57%)
Aug 11, 2020 63.64 64.47 63.45 63.66 9,200 +0.88(+1.41%)
Aug 10, 2020 63.41 63.41 62.63 62.78 15,300 -0.30(-0.48%)
Aug 07, 2020 61.55 63.13 61.38 63.08 50,200 +1.21(+1.96%)
Aug 06, 2020 62.03 62.11 61.69 61.87 6,632 -0.24(-0.39%)
Aug 05, 2020 61.55 62.15 61.55 62.11 6,584 +0.77(+1.25%)
Aug 04, 2020 60.87 61.42 60.87 61.34 11,322 +0.05(+0.07%)
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.