Skip to main content

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 57.06 57.06 56.33 56.89 13,481 +0.08(+0.14%)
Jul 30, 2020 56.87 56.92 56.22 56.81 29,403 -0.92(-1.59%)
Jul 29, 2020 57.21 57.89 57.12 57.73 5,708 +0.53(+0.93%)
Jul 28, 2020 57.53 57.72 57.20 57.20 5,537 -0.66(-1.15%)
Jul 27, 2020 57.84 58.03 57.34 57.86 9,041 +0.08(+0.14%)
Jul 24, 2020 57.92 58.24 57.76 57.78 21,506 -0.42(-0.72%)
Jul 23, 2020 58.79 58.83 58.10 58.20 9,914 -0.52(-0.88%)
Jul 22, 2020 58.70 59.01 58.49 58.72 6,476 -0.59(-1.00%)
Jul 21, 2020 59.07 59.48 58.90 59.31 7,837 +0.54(+0.92%)
Jul 20, 2020 58.57 58.89 58.18 58.78 10,540 +0.09(+0.15%)
Jul 17, 2020 59.34 59.34 58.67 58.69 19,687 -0.51(-0.86%)
Jul 16, 2020 58.88 59.85 58.83 59.20 18,143 -0.12(-0.20%)
Jul 15, 2020 59.48 59.48 58.56 59.32 12,468 +1.48(+2.56%)
Jul 14, 2020 56.90 57.84 56.90 57.84 7,144 +0.43(+0.74%)
Jul 13, 2020 58.15 58.42 57.29 57.41 95,462 +0.19(+0.33%)
Jul 10, 2020 55.59 57.22 55.59 57.22 5,456 +1.38(+2.47%)
Jul 09, 2020 56.77 56.77 55.47 55.84 22,383 -1.20(-2.11%)
Jul 08, 2020 55.93 57.05 55.93 57.05 8,398 +0.98(+1.75%)
Jul 07, 2020 56.72 56.72 56.05 56.07 5,754 -1.02(-1.78%)
Jul 06, 2020 56.93 57.36 56.93 57.08 19,739 +1.19(+2.12%)
Jul 02, 2020 57.12 57.12 55.84 55.90 9,843 -0.14(-0.25%)
Jul 01, 2020 56.17 56.35 55.63 56.04 47,686 +0.10(+0.18%)
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%)
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.