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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2021 76.35 76.35 74.38 74.71 40,327 -1.64(-2.15%)
Jan 28, 2021 75.56 77.25 75.56 76.35 24,735 +1.44(+1.93%)
Jan 27, 2021 76.55 76.55 74.87 74.91 139,907 -2.71(-3.49%)
Jan 26, 2021 78.79 78.79 77.60 77.62 29,133 -0.84(-1.07%)
Jan 25, 2021 79.14 79.14 77.92 78.46 39,163 -1.07(-1.34%)
Jan 22, 2021 79.16 79.66 78.69 79.53 30,988 -0.36(-0.45%)
Jan 21, 2021 80.70 80.70 79.87 79.89 14,882 -0.61(-0.76%)
Jan 20, 2021 81.72 81.72 80.24 80.50 24,462 -0.59(-0.73%)
Jan 19, 2021 82.04 82.04 80.86 81.09 136,390 -0.06(-0.07%)
Jan 15, 2021 81.27 81.50 80.28 81.15 19,739 -0.83(-1.01%)
Jan 14, 2021 81.87 82.30 81.86 81.98 24,072 +0.27(+0.33%)
Jan 13, 2021 82.24 82.26 81.27 81.71 23,597 -0.55(-0.67%)
Jan 12, 2021 81.99 82.56 81.90 82.26 33,335 +0.84(+1.03%)
Jan 11, 2021 80.23 81.52 80.23 81.42 61,156 +0.63(+0.78%)
Jan 08, 2021 80.79 80.79 79.75 80.79 29,078 +0.12(+0.15%)
Jan 07, 2021 80.05 81.11 80.05 80.67 33,762 +1.55(+1.97%)
Jan 06, 2021 76.04 79.70 76.04 79.11 241,346 +4.04(+5.38%)
Jan 05, 2021 74.53 75.41 73.72 75.07 30,243 +0.48(+0.65%)
Jan 04, 2021 75.98 75.98 73.77 74.59 117,156 -0.36(-0.48%)
Dec 31, 2020 74.95 74.95 74.95 18,921 +0.74(+1.00%)
Dec 30, 2020 74.19 74.41 74.13 74.21 18,921 +0.15(+0.20%)
Dec 29, 2020 74.46 74.46 73.97 74.06 10,569 -0.59(-0.80%)
Dec 28, 2020 74.68 74.83 74.45 74.66 51,897 +0.52(+0.70%)
Dec 24, 2020 74.51 74.51 73.84 74.14 2,122 +0.01(+0.01%)
Dec 23, 2020 73.79 74.67 73.79 74.13 9,927 +0.80(+1.09%)
Dec 22, 2020 74.34 74.34 73.28 73.33 21,302 -0.42(-0.57%)
Dec 21, 2020 73.09 74.07 72.56 73.75 29,751 +1.23(+1.70%)
Dec 18, 2020 73.00 73.00 72.03 72.51 4,987 -0.08(-0.11%)
Dec 17, 2020 72.53 72.68 72.21 72.59 15,925 +0.56(+0.77%)
Dec 16, 2020 72.13 72.13 71.61 72.04 8,630 +0.35(+0.49%)
Dec 15, 2020 70.38 71.75 70.28 71.69 8,463 +1.72(+2.45%)
Dec 14, 2020 71.49 71.49 69.97 69.97 10,023 -0.49(-0.70%)
Dec 11, 2020 70.46 70.48 69.99 70.46 16,391 -0.83(-1.17%)
Dec 10, 2020 70.89 71.30 70.71 71.30 7,587 -0.24(-0.33%)
Dec 09, 2020 71.70 71.94 71.17 71.53 13,268 +0.37(+0.51%)
Dec 08, 2020 71.01 71.27 70.86 71.17 12,875 -0.12(-0.17%)
Dec 07, 2020 71.16 71.57 70.75 71.29 30,744 -0.15(-0.21%)
Dec 04, 2020 70.88 71.67 70.88 71.44 18,520 +0.89(+1.26%)
Dec 03, 2020 70.65 70.95 70.39 70.56 15,982 +0.04(+0.05%)
Dec 02, 2020 69.68 70.60 69.59 70.52 179,871 +0.83(+1.19%)
Dec 01, 2020 69.13 69.75 69.13 69.69 28,951 +1.36(+1.99%)
Nov 30, 2020 69.30 69.30 68.14 68.33 8,708 -1.01(-1.46%)
Nov 27, 2020 69.53 69.53 69.17 69.34 1,703 +0.09(+0.14%)
Nov 25, 2020 68.82 69.30 68.38 69.25 297,289 -0.06(-0.08%)
Nov 24, 2020 68.07 69.31 67.92 69.31 13,733 +2.13(+3.18%)
Nov 23, 2020 67.03 67.43 66.93 67.17 4,810 +1.31(+1.99%)
Nov 20, 2020 66.05 66.05 65.71 65.86 7,131 -0.23(-0.35%)
Nov 19, 2020 65.86 66.11 65.86 66.09 2,196 +0.05(+0.07%)
Nov 18, 2020 66.99 67.06 66.04 66.05 27,337 -0.32(-0.48%)
Nov 17, 2020 65.44 66.39 65.44 66.37 6,524 +0.55(+0.83%)
Nov 16, 2020 65.94 65.96 65.38 65.82 16,688 +0.96(+1.48%)
Nov 13, 2020 63.95 65.04 63.95 64.86 6,812 +1.18(+1.85%)
Nov 12, 2020 64.22 64.22 63.20 63.68 16,150 -1.14(-1.75%)
Nov 11, 2020 64.88 65.07 64.52 64.82 16,798 +0.13(+0.20%)
Nov 10, 2020 63.80 64.69 63.33 64.69 9,958 +0.64(+1.00%)
Nov 09, 2020 64.47 65.23 63.95 64.04 33,742 +3.28(+5.40%)
Nov 06, 2020 61.20 61.39 60.56 60.76 18,840 -0.49(-0.80%)
Nov 05, 2020 60.98 61.85 60.95 61.25 6,616 +0.91(+1.51%)
Nov 04, 2020 59.80 61.21 59.80 60.34 9,350 +0.07(+0.11%)
Nov 03, 2020 59.96 60.68 59.93 60.28 16,794 +1.44(+2.44%)
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.