Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

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

132.62 -2.80 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
Apr 29, 2022 88.00 88.44 84.88 85.02 23,633 -3.42(-3.86%)
Apr 28, 2022 87.78 88.89 86.17 88.44 67,319 +1.33(+1.53%)
Apr 27, 2022 86.81 88.23 86.81 87.11 46,841 +0.51(+0.59%)
Apr 26, 2022 88.54 89.24 86.60 86.60 107,691 -2.62(-2.94%)
Apr 25, 2022 88.08 89.29 87.25 89.22 57,130 +0.43(+0.48%)
Apr 22, 2022 91.70 91.70 88.73 88.79 41,616 -3.30(-3.58%)
Apr 21, 2022 95.65 95.85 91.88 92.09 59,515 -2.75(-2.90%)
Apr 20, 2022 94.53 95.46 94.48 94.84 34,386 +0.70(+0.74%)
Apr 19, 2022 92.04 94.23 92.04 94.14 21,530 +2.23(+2.43%)
Apr 18, 2022 91.93 92.42 91.07 91.91 34,539 -1.49(-1.60%)
Apr 14, 2022 94.29 95.05 93.28 93.40 40,645 -0.36(-0.39%)
Apr 13, 2022 91.49 93.84 91.16 93.76 30,588 +1.82(+1.98%)
Apr 12, 2022 93.17 93.96 91.66 91.95 70,515 -0.77(-0.84%)
Apr 11, 2022 92.71 93.99 92.46 92.72 83,537 -0.23(-0.25%)
Apr 08, 2022 92.41 93.67 92.41 92.95 51,343 +0.96(+1.04%)
Apr 07, 2022 92.06 92.47 90.51 91.99 89,568 -0.20(-0.22%)
Apr 06, 2022 93.37 93.37 91.98 92.20 52,672 -1.73(-1.84%)
Apr 05, 2022 94.84 95.38 93.72 93.93 59,097 -1.21(-1.27%)
Apr 04, 2022 95.48 96.06 94.71 95.13 30,487 -0.51(-0.53%)
Apr 01, 2022 96.10 96.34 94.85 95.64 52,039 +0.09(+0.09%)
Mar 31, 2022 97.74 98.11 95.50 95.55 90,057 -2.52(-2.57%)
Mar 30, 2022 99.41 99.41 97.67 98.07 40,896 -1.42(-1.42%)
Mar 29, 2022 100.07 100.46 98.93 99.48 33,795 +0.64(+0.65%)
Mar 28, 2022 98.79 98.85 98.05 98.84 83,529 -0.06(-0.06%)
Mar 25, 2022 98.82 99.58 98.41 98.90 27,460 +0.22(+0.22%)
Mar 24, 2022 98.60 98.73 97.80 98.68 156,788 +0.74(+0.76%)
Mar 23, 2022 99.41 99.41 97.92 97.94 52,303 -2.14(-2.14%)
Mar 22, 2022 99.28 100.22 99.04 100.07 37,559 +1.90(+1.93%)
Mar 21, 2022 99.66 99.67 97.67 98.17 69,849 -1.38(-1.38%)
Mar 18, 2022 98.16 99.76 98.00 99.55 57,604 +1.08(+1.10%)
Mar 17, 2022 96.72 98.53 96.28 98.47 88,694 +0.98(+1.00%)
Mar 16, 2022 94.89 97.49 94.89 97.49 123,127 +3.88(+4.14%)
Mar 15, 2022 93.04 93.81 92.44 93.61 50,075 +1.31(+1.42%)
Mar 14, 2022 92.70 93.88 92.03 92.30 64,907 +0.52(+0.57%)
Mar 11, 2022 93.34 93.74 91.70 91.78 75,600 -0.63(-0.68%)
Mar 10, 2022 91.87 91.07 92.41 178,730 -0.83(-0.89%)
Mar 09, 2022 92.29 94.07 92.05 93.23 193,728 +3.54(+3.95%)
Mar 08, 2022 91.00 92.24 89.03 89.69 133,074 -1.25(-1.38%)
Mar 07, 2022 93.92 94.01 90.87 90.95 1,391,219 -3.56(-3.77%)
Mar 04, 2022 94.66 94.66 93.33 94.51 52,665 -1.50(-1.56%)
Mar 03, 2022 97.65 97.91 95.38 96.01 50,452 -0.98(-1.01%)
Mar 02, 2022 95.66 97.40 95.31 96.99 54,203 +1.98(+2.08%)
Mar 01, 2022 97.92 97.92 94.54 95.01 204,322 -3.38(-3.44%)
Feb 28, 2022 98.04 99.24 97.52 98.39 244,041 -1.81(-1.81%)
Feb 25, 2022 98.01 100.25 98.47 100.21 48,979 +2.58(+2.65%)
Feb 24, 2022 94.37 97.97 93.63 97.62 192,619 -0.09(-0.10%)
Feb 23, 2022 99.96 100.21 97.50 97.72 60,054 -1.26(-1.28%)
Feb 22, 2022 99.27 100.38 98.42 98.98 105,080 -0.87(-0.88%)
Feb 18, 2022 99.86 0 -0.79(-0.78%)
Feb 17, 2022 102.93 102.94 100.44 100.64 109,040 -3.13(-3.01%)
Feb 16, 2022 103.62 104.10 102.98 103.77 77,364 -0.51(-0.49%)
Feb 15, 2022 104.11 104.84 103.68 104.28 969,425 +1.28(+1.25%)
Feb 14, 2022 103.85 104.17 102.20 103.00 127,554 -1.17(-1.12%)
Feb 11, 2022 106.15 106.91 103.51 104.17 90,032 -2.04(-1.92%)
Feb 10, 2022 106.81 108.26 105.82 106.21 66,212 -1.51(-1.40%)
Feb 09, 2022 107.28 108.49 107.18 107.72 53,136 +1.43(+1.35%)
Feb 08, 2022 105.33 106.42 105.20 106.29 49,995 +1.47(+1.40%)
Feb 07, 2022 104.64 105.68 104.38 104.81 72,166 +0.30(+0.28%)
Feb 04, 2022 102.56 105.32 102.56 104.52 107,681 +2.26(+2.21%)
Feb 03, 2022 103.00 102.11 102.26 113,270 -1.14(-1.10%)
Feb 02, 2022 103.48 104.10 102.43 103.40 98,805 +0.15(+0.15%)
Feb 01, 2022 101.69 103.44 101.46 103.25 664,129 +1.58(+1.55%)
Jan 31, 2022 99.46 101.70 101.67 74,895 +1.86(+1.87%)
Jan 28, 2022 98.11 99.84 96.49 99.81 110,276 +1.46(+1.49%)
Jan 27, 2022 99.24 100.26 97.73 98.35 78,957 +0.46(+0.47%)
Jan 26, 2022 99.30 99.78 96.93 97.89 69,999 +0.13(+0.14%)
Jan 25, 2022 96.63 98.31 95.18 97.76 277,816 -0.59(-0.60%)
Jan 24, 2022 96.63 98.36 93.94 98.35 204,808 -0.28(-0.28%)
Jan 21, 2022 99.51 99.93 98.07 98.62 84,245 -1.60(-1.59%)
Jan 20, 2022 100.07 102.33 100.04 100.22 70,720 +0.80(+0.80%)
Jan 19, 2022 101.74 101.74 99.42 99.42 94,927 -0.74(-0.74%)
Jan 18, 2022 102.19 102.19 99.27 100.16 136,056 -4.10(-3.94%)
Jan 14, 2022 104.26 0 -1.73(-1.63%)
Jan 13, 2022 107.71 107.80 105.63 105.99 129,787 -1.10(-1.03%)
Jan 12, 2022 108.91 108.99 106.85 107.09 212,725 -1.71(-1.57%)
Jan 11, 2022 107.51 108.91 106.96 108.80 131,404 +1.42(+1.33%)
Jan 10, 2022 107.74 107.82 106.01 107.38 107,805 -0.17(-0.16%)
Jan 07, 2022 107.33 107.89 106.44 107.55 51,032 +0.65(+0.60%)
Jan 06, 2022 106.98 107.11 104.89 106.90 63,631 +1.05(+1.00%)
Jan 05, 2022 108.47 108.48 105.78 105.85 83,313 -1.97(-1.82%)
Jan 04, 2022 106.77 108.54 106.77 107.82 107,231 +2.07(+1.96%)
Jan 03, 2022 105.56 106.38 105.35 105.75 83,011 +1.06(+1.02%)
Dec 31, 2021 105.08 105.16 104.49 104.68 34,330 -0.44(-0.42%)
Dec 30, 2021 105.75 106.15 105.06 105.12 21,356 -0.34(-0.32%)
Dec 29, 2021 106.37 106.38 105.37 105.46 42,313 -0.47(-0.45%)
Dec 28, 2021 106.01 106.57 105.84 105.94 44,067 -0.07(-0.06%)
Dec 27, 2021 105.23 106.00 104.75 106.00 54,339 +1.18(+1.12%)
Dec 23, 2021 104.54 105.36 104.54 104.82 48,844 +1.00(+0.96%)
Dec 22, 2021 103.04 103.83 102.85 103.83 66,443 +0.83(+0.80%)
Dec 21, 2021 101.75 103.23 101.75 103.00 90,480 +2.36(+2.34%)
Dec 20, 2021 101.64 101.64 99.49 100.64 68,669 -2.20(-2.14%)
Dec 17, 2021 104.56 104.56 102.55 102.85 26,004 -2.46(-2.34%)
Dec 16, 2021 105.61 106.38 104.78 105.31 32,970 +0.92(+0.88%)
Dec 15, 2021 103.89 104.54 102.42 104.39 23,919 +0.93(+0.90%)
Dec 14, 2021 102.56 104.05 102.31 103.46 52,030 +0.78(+0.76%)
Dec 13, 2021 103.80 103.80 102.40 102.68 176,834 -1.18(-1.14%)
Dec 10, 2021 105.11 105.11 103.22 103.86 81,959 -0.64(-0.62%)
Dec 09, 2021 105.20 105.55 104.45 104.50 30,705 -1.06(-1.00%)
Dec 08, 2021 106.37 106.37 105.47 105.56 44,798 -0.50(-0.47%)
Dec 07, 2021 104.85 106.62 104.85 106.06 46,352 +2.52(+2.44%)
Dec 06, 2021 103.72 104.54 102.59 103.54 111,723 +1.27(+1.24%)
Dec 03, 2021 104.30 104.30 101.34 102.27 87,169 -1.55(-1.49%)
Dec 02, 2021 100.82 104.02 100.76 103.82 277,386 +3.28(+3.26%)
Dec 01, 2021 103.22 103.87 100.44 100.54 229,550 -0.84(-0.83%)
Nov 30, 2021 102.99 102.99 100.99 101.38 102,701 -2.36(-2.28%)
Nov 29, 2021 104.84 104.84 102.91 103.75 261,468 +0.31(+0.30%)
Nov 26, 2021 104.31 104.31 102.56 103.43 53,601 -3.38(-3.17%)
Nov 24, 2021 107.13 107.16 106.41 106.82 43,634 -0.35(-0.33%)
Nov 23, 2021 106.14 107.28 105.50 107.17 298,131 +1.81(+1.71%)
Nov 22, 2021 105.27 106.54 105.01 105.36 134,604 +1.21(+1.16%)
Nov 19, 2021 104.37 104.97 103.43 104.15 121,858 -1.01(-0.96%)
Nov 18, 2021 105.88 105.34 105.11 105.16 75,948 -0.29(-0.28%)
Nov 17, 2021 107.26 107.26 105.28 105.46 71,713 -1.92(-1.79%)
Nov 16, 2021 107.21 108.01 106.61 107.38 75,518 +0.08(+0.08%)
Nov 15, 2021 107.63 107.81 107.12 107.29 36,343 +0.15(+0.14%)
Nov 12, 2021 106.78 107.19 106.08 107.14 74,195 +0.63(+0.60%)
Nov 11, 2021 105.83 106.70 105.71 106.50 30,716 +0.89(+0.84%)
Nov 10, 2021 106.55 105.62 54,971 -1.11(-1.04%)
Nov 09, 2021 107.29 107.31 106.02 106.72 44,123 -0.81(-0.76%)
Nov 08, 2021 108.15 108.45 107.39 107.54 320,362 +0.11(+0.11%)
Nov 05, 2021 108.38 108.95 107.23 107.42 60,209 +0.00(+0.00%)
Nov 04, 2021 109.50 109.50 106.62 107.42 148,057 -2.06(-1.88%)
Nov 03, 2021 109.73 109.77 108.66 109.48 79,865 -0.33(-0.30%)
Nov 02, 2021 108.99 109.91 108.62 109.81 175,403 +0.95(+0.88%)
Nov 01, 2021 108.58 108.86 108.01 108.86 155,391 +1.16(+1.08%)
Oct 29, 2021 107.57 108.01 107.38 107.70 44,211 +0.10(+0.10%)
Oct 28, 2021 107.02 107.70 106.83 107.59 99,645 +1.16(+1.09%)
Oct 27, 2021 108.05 108.37 106.41 106.43 44,398 -1.97(-1.81%)
Oct 26, 2021 108.58 108.40 82,355 +0.32(+0.30%)
Oct 25, 2021 108.41 108.41 107.65 108.08 90,007 +0.20(+0.18%)
Oct 22, 2021 106.84 107.97 106.84 107.88 50,364 +1.38(+1.30%)
Oct 21, 2021 106.41 107.12 105.97 106.50 52,399 -0.14(-0.13%)
Oct 20, 2021 107.02 107.08 106.30 106.64 82,649 -0.48(-0.45%)
Oct 19, 2021 107.13 107.23 106.53 107.12 156,292 +0.54(+0.51%)
Oct 18, 2021 106.09 107.12 105.93 106.58 128,342 +0.54(+0.51%)
Oct 15, 2021 105.48 106.42 105.18 106.04 125,467 +1.83(+1.75%)
Oct 14, 2021 103.97 104.22 102.72 104.22 64,006 +1.56(+1.52%)
Oct 13, 2021 102.78 102.78 101.58 102.66 33,752 +0.15(+0.15%)
Oct 12, 2021 102.29 103.03 101.89 102.51 37,654 +0.31(+0.31%)
Oct 11, 2021 103.86 104.46 102.13 102.19 39,857 -1.29(-1.24%)
Oct 08, 2021 102.84 103.75 102.27 103.48 37,502 +0.75(+0.73%)
Oct 07, 2021 102.81 103.84 102.58 102.73 94,316 +1.06(+1.04%)
Oct 06, 2021 100.38 101.76 99.89 101.67 50,520 +0.23(+0.22%)
Oct 05, 2021 99.74 101.72 99.74 101.45 75,905 +2.39(+2.41%)
Oct 04, 2021 100.33 101.33 98.88 99.06 183,962 -1.15(-1.15%)
Oct 01, 2021 99.01 100.79 98.56 100.21 130,280 +1.50(+1.52%)
Sep 30, 2021 101.10 101.10 98.61 98.71 137,005 -1.71(-1.70%)
Sep 29, 2021 101.09 101.09 100.10 100.42 29,616 -0.50(-0.50%)
Sep 28, 2021 102.93 103.06 100.81 100.92 33,609 -2.06(-2.00%)
Sep 27, 2021 102.03 103.29 102.03 102.98 118,006 +1.43(+1.41%)
Sep 24, 2021 100.97 101.74 100.97 101.55 36,062 +0.45(+0.44%)
Sep 23, 2021 99.76 101.35 99.75 101.10 90,484 +2.29(+2.32%)
Sep 22, 2021 97.90 99.39 97.79 98.81 23,864 +1.92(+1.98%)
Sep 21, 2021 97.96 98.04 96.63 96.89 93,302 -0.36(-0.37%)
Sep 20, 2021 97.41 97.72 96.03 97.25 100,823 -2.39(-2.40%)
Sep 17, 2021 100.31 100.51 99.08 99.64 27,465 -0.63(-0.63%)
Sep 16, 2021 101.25 101.67 99.86 100.27 27,299 -0.56(-0.56%)
Sep 15, 2021 99.88 101.06 99.60 100.84 44,274 +0.61(+0.61%)
Sep 14, 2021 101.94 102.33 99.92 100.23 76,227 -1.30(-1.28%)
Sep 13, 2021 101.55 101.80 101.04 101.53 33,202 +0.38(+0.37%)
Sep 10, 2021 102.22 102.22 101.06 101.15 70,274 -0.59(-0.58%)
Sep 09, 2021 101.48 102.72 101.46 101.74 87,360 +0.08(+0.07%)
Sep 08, 2021 101.91 102.13 101.22 101.67 161,572 -0.56(-0.54%)
Sep 07, 2021 103.02 103.13 102.13 102.22 145,847 -0.80(-0.78%)
Sep 03, 2021 103.62 103.77 102.97 103.02 42,946 -0.58(-0.56%)
Sep 02, 2021 103.80 103.88 103.33 103.61 56,825 +0.07(+0.06%)
Sep 01, 2021 103.50 103.74 102.40 103.54 228,856 +0.31(+0.30%)
Aug 31, 2021 103.18 103.36 102.65 103.23 38,346 +0.18(+0.17%)
Aug 30, 2021 104.68 104.68 102.97 103.05 58,551 -1.22(-1.17%)
Aug 27, 2021 102.69 104.30 102.69 104.27 47,231 +1.75(+1.71%)
Aug 26, 2021 103.33 103.68 102.42 102.51 89,539 -0.42(-0.40%)
Aug 25, 2021 102.17 103.47 102.17 102.93 60,242 +0.88(+0.86%)
Aug 24, 2021 101.75 102.13 101.57 102.05 99,114 +0.91(+0.90%)
Aug 23, 2021 100.89 101.65 100.89 101.14 112,408 +1.01(+1.01%)
Aug 20, 2021 99.10 100.26 99.10 100.13 35,235 +1.07(+1.08%)
Aug 19, 2021 98.76 99.67 98.34 99.06 110,503 -0.78(-0.78%)
Aug 18, 2021 100.70 101.85 99.78 99.84 85,191 -1.30(-1.29%)
Aug 17, 2021 101.45 101.84 100.26 101.14 106,524 -1.06(-1.04%)
Aug 16, 2021 101.94 102.20 100.91 102.20 152,380 -0.21(-0.20%)
Aug 13, 2021 103.25 103.25 102.12 102.41 231,331 -0.78(-0.76%)
Aug 12, 2021 102.90 103.25 102.44 103.19 73,936 +0.46(+0.45%)
Aug 11, 2021 102.03 102.73 101.63 102.73 46,400 +1.05(+1.04%)
Aug 10, 2021 101.01 102.23 100.75 101.68 1,571,762 +0.69(+0.68%)
Aug 09, 2021 100.42 101.26 99.81 100.99 425,666 +0.57(+0.57%)
Aug 06, 2021 99.36 100.48 99.34 100.42 49,817 +1.85(+1.87%)
Aug 05, 2021 97.51 98.64 97.51 98.57 66,124 +1.31(+1.35%)
Aug 04, 2021 96.63 98.07 96.62 97.26 72,822 -0.12(-0.13%)
Aug 03, 2021 97.95 97.95 96.11 97.38 104,642 -0.22(-0.22%)
Aug 02, 2021 97.77 98.79 97.51 97.60 98,063 +0.40(+0.42%)
Jul 30, 2021 97.30 98.32 96.88 97.19 61,468 -0.41(-0.42%)
Jul 29, 2021 97.24 97.96 96.96 97.61 44,056 +0.98(+1.01%)
Jul 28, 2021 96.51 97.06 95.97 96.63 34,800 +0.33(+0.34%)
Jul 27, 2021 96.12 96.58 95.65 96.30 154,222 -0.41(-0.43%)
Jul 26, 2021 95.92 96.71 95.92 96.71 510,521 +0.46(+0.48%)
Jul 23, 2021 96.51 96.78 95.84 96.25 44,809 +0.39(+0.40%)
Jul 22, 2021 96.31 96.31 95.57 95.87 38,375 -0.55(-0.57%)
Jul 21, 2021 95.07 96.66 95.07 96.41 162,228 +2.18(+2.32%)
Jul 20, 2021 91.98 94.98 91.98 94.23 1,584,611 +2.31(+2.51%)
Jul 19, 2021 92.02 92.06 91.24 91.92 55,707 -2.01(-2.14%)
Jul 16, 2021 95.74 95.74 93.73 93.93 56,753 -1.30(-1.36%)
Jul 15, 2021 94.62 96.06 94.60 95.23 45,832 -0.03(-0.03%)
Jul 14, 2021 96.16 96.87 94.92 95.25 63,332 -0.81(-0.84%)
Jul 13, 2021 96.62 96.62 95.52 96.06 45,566 -0.42(-0.44%)
Jul 12, 2021 94.70 96.80 94.37 96.49 75,512 +1.56(+1.65%)
Jul 09, 2021 93.79 94.92 93.55 94.92 43,282 +2.33(+2.51%)
Jul 08, 2021 92.88 93.35 92.20 92.60 72,026 -1.97(-2.08%)
Jul 07, 2021 94.78 94.94 93.46 94.57 97,759 -0.52(-0.54%)
Jul 06, 2021 96.34 96.34 94.37 95.09 65,916 -1.23(-1.28%)
Jul 02, 2021 96.57 96.57 95.85 96.32 21,142 -0.12(-0.13%)
Jul 01, 2021 96.58 96.62 96.07 96.44 43,393 +0.33(+0.34%)
Jun 30, 2021 95.43 96.13 95.43 96.11 23,777 +0.50(+0.52%)
Jun 29, 2021 95.75 96.37 95.44 95.61 69,803 +1.12(+1.19%)
Jun 28, 2021 95.57 95.57 93.97 94.49 36,132 -1.06(-1.11%)
Jun 25, 2021 94.99 95.59 94.53 95.56 28,753 +0.97(+1.03%)
Jun 24, 2021 93.85 94.68 93.60 94.59 32,766 +1.26(+1.35%)
Jun 23, 2021 93.11 93.64 92.92 93.32 112,670 +0.60(+0.65%)
Jun 22, 2021 92.83 93.03 91.99 92.72 66,095 -0.04(-0.04%)
Jun 21, 2021 91.42 92.82 91.22 92.76 45,277 +2.20(+2.43%)
Jun 18, 2021 92.45 92.45 90.44 90.56 97,512 -2.90(-3.10%)
Jun 17, 2021 95.73 95.73 92.64 93.46 61,231 -1.74(-1.83%)
Jun 16, 2021 94.83 95.59 93.91 95.20 32,443 +0.26(+0.28%)
Jun 15, 2021 95.09 95.47 94.20 94.93 1,798,464 +0.17(+0.18%)
Jun 14, 2021 95.65 95.65 94.28 94.76 47,053 -0.79(-0.83%)
Jun 11, 2021 94.73 95.56 94.73 95.56 43,024 +0.97(+1.03%)
Jun 10, 2021 96.23 96.25 94.46 94.59 49,095 -0.84(-0.88%)
Jun 09, 2021 96.01 96.06 95.27 95.42 31,180 -0.75(-0.78%)
Jun 08, 2021 96.02 96.37 95.35 96.17 35,035 -0.18(-0.19%)
Jun 07, 2021 97.15 97.15 96.29 96.35 63,932 -0.70(-0.73%)
Jun 04, 2021 97.28 97.28 96.13 97.06 38,241 +0.24(+0.25%)
Jun 03, 2021 96.11 97.28 95.71 96.81 72,000 +0.27(+0.28%)
Jun 02, 2021 96.53 96.65 96.01 96.54 82,823 +0.16(+0.17%)
Jun 01, 2021 96.65 96.95 96.22 96.38 198,793 +0.77(+0.81%)
May 28, 2021 95.39 95.85 94.75 95.61 46,009 +0.54(+0.57%)
May 27, 2021 95.01 95.22 94.16 95.07 53,048 +0.75(+0.80%)
May 26, 2021 94.03 94.74 93.24 94.31 68,904 +0.62(+0.66%)
May 25, 2021 95.14 95.78 93.53 93.69 62,285 -1.06(-1.12%)
May 24, 2021 94.63 95.02 94.43 94.76 59,504 +0.58(+0.62%)
May 21, 2021 93.54 94.62 93.54 94.17 41,997 +1.17(+1.26%)
May 20, 2021 92.59 93.53 91.93 93.00 314,378 +0.54(+0.58%)
May 19, 2021 91.66 92.52 90.98 92.46 1,491,672 -0.58(-0.63%)
May 18, 2021 94.53 94.66 93.00 93.05 46,271 -1.54(-1.63%)
May 17, 2021 94.31 94.62 93.83 94.59 32,636 +0.09(+0.10%)
May 14, 2021 93.18 94.76 93.06 94.49 51,340 +2.09(+2.26%)
May 13, 2021 90.53 92.76 90.53 92.41 59,503 +1.65(+1.82%)
May 12, 2021 92.13 92.56 90.52 90.76 33,640 -1.23(-1.34%)
May 11, 2021 91.94 92.83 91.30 91.99 84,022 -1.31(-1.40%)
May 10, 2021 94.59 94.86 93.26 93.29 93,259 -0.76(-0.81%)
May 07, 2021 92.92 94.16 92.52 94.05 84,393 +0.56(+0.60%)
May 06, 2021 92.92 93.49 92.15 93.49 212,998 +0.94(+1.01%)
May 05, 2021 92.14 92.81 91.32 92.55 26,675 +1.12(+1.22%)
May 04, 2021 91.34 91.45 89.98 91.43 106,184 -0.13(-0.14%)
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.