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

116.10 +1.15 (+1.00%)
Streaming Delayed Price Updated: 3:41 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 58.65 58.86 58.38 58.74 8,733 +0.36(+0.61%)
Aug 29, 2019 58.09 58.49 58.02 58.38 23,354 +0.77(+1.34%)
Aug 28, 2019 56.92 57.65 56.81 57.61 7,216 +0.38(+0.66%)
Aug 27, 2019 57.66 57.66 56.98 57.23 14,689 -0.14(-0.24%)
Aug 26, 2019 57.11 57.43 57.11 57.37 16,720 +0.55(+0.97%)
Aug 23, 2019 58.04 58.04 56.59 56.82 9,606 -1.23(-2.11%)
Aug 22, 2019 57.97 58.22 57.70 58.05 24,430 +0.32(+0.56%)
Aug 21, 2019 57.95 57.95 57.56 57.73 20,760 +0.32(+0.56%)
Aug 20, 2019 57.33 57.87 57.33 57.41 7,671 -0.46(-0.79%)
Aug 19, 2019 58.02 58.02 57.60 57.86 9,940 +0.69(+1.20%)
Aug 16, 2019 56.65 57.36 56.65 57.18 53,820 +0.73(+1.30%)
Aug 15, 2019 56.22 56.52 56.03 56.44 7,931 +0.38(+0.69%)
Aug 14, 2019 56.66 56.90 55.95 56.06 14,647 -1.72(-2.98%)
Aug 13, 2019 56.97 58.08 56.97 57.78 24,890 +0.81(+1.41%)
Aug 12, 2019 57.56 57.56 56.83 56.98 20,632 -1.25(-2.14%)
Aug 09, 2019 57.97 58.44 57.73 58.22 26,091 +0.05(+0.09%)
Aug 08, 2019 57.90 58.17 57.58 58.17 19,199 +0.59(+1.02%)
Aug 07, 2019 57.10 57.72 56.50 57.58 84,522 -0.52(-0.90%)
Aug 06, 2019 57.31 58.10 57.08 58.10 13,744 +1.23(+2.16%)
Aug 05, 2019 57.71 57.72 56.51 56.88 59,358 -1.84(-3.14%)
Aug 02, 2019 58.77 58.95 58.09 58.72 42,466 -0.14(-0.23%)
Aug 01, 2019 59.54 59.94 58.59 58.85 41,254 -0.87(-1.46%)
Jul 31, 2019 59.96 60.11 59.47 59.72 15,902 -0.36(-0.59%)
Jul 30, 2019 59.96 60.13 59.75 60.08 11,721 -0.09(-0.15%)
Jul 29, 2019 60.78 60.78 60.17 60.17 10,827 -0.68(-1.11%)
Jul 26, 2019 60.54 60.89 60.54 60.85 8,951 +0.37(+0.61%)
Jul 25, 2019 60.86 60.89 60.27 60.48 14,156 -0.34(-0.56%)
Jul 24, 2019 60.71 60.85 60.12 60.82 43,299 -0.14(-0.23%)
Jul 23, 2019 60.68 61.03 60.60 60.96 52,373 +0.46(+0.76%)
Jul 22, 2019 60.28 60.60 60.07 60.50 22,736 +0.15(+0.24%)
Jul 19, 2019 60.51 60.88 60.36 60.36 21,397 -0.09(-0.15%)
Jul 18, 2019 59.83 60.57 59.83 60.45 69,179 +0.60(+0.99%)
Jul 17, 2019 60.22 60.22 59.83 59.85 23,565 -0.50(-0.83%)
Jul 16, 2019 60.38 60.72 60.22 60.36 34,570 +0.31(+0.52%)
Jul 15, 2019 60.48 60.48 59.93 60.04 41,344 -0.38(-0.62%)
Jul 12, 2019 60.07 60.45 60.04 60.42 41,920 +0.47(+0.78%)
Jul 11, 2019 59.08 59.95 59.08 59.95 19,118 +0.93(+1.57%)
Jul 10, 2019 59.20 59.49 58.95 59.03 9,566 -0.21(-0.35%)
Jul 09, 2019 58.52 59.24 58.52 59.24 17,653 +0.42(+0.71%)
Jul 08, 2019 59.19 59.23 58.67 58.82 16,879 -0.68(-1.14%)
Jul 05, 2019 59.15 59.52 59.15 59.50 44,977 +0.48(+0.81%)
Jul 03, 2019 58.76 59.08 58.70 59.02 10,807 +0.42(+0.72%)
Jul 02, 2019 58.20 58.60 58.05 58.60 26,257 +0.17(+0.30%)
Jul 01, 2019 58.43 58.80 58.14 58.42 32,359 +0.59(+1.01%)
Jun 28, 2019 58.11 58.11 57.64 57.84 17,030 +0.48(+0.83%)
Jun 27, 2019 56.78 57.53 56.78 57.36 35,833 +0.75(+1.33%)
Jun 26, 2019 57.09 57.12 56.61 56.61 16,313 -0.35(-0.61%)
Jun 25, 2019 57.22 57.22 56.68 56.96 15,807 -0.28(-0.49%)
Jun 24, 2019 57.71 58.00 57.24 57.24 12,011 -0.51(-0.88%)
Jun 21, 2019 57.60 58.21 57.60 57.75 15,501 +0.06(+0.11%)
Jun 20, 2019 57.81 57.81 57.09 57.68 44,290 +0.29(+0.51%)
Jun 19, 2019 57.52 57.87 57.35 57.39 9,086 +0.01(+0.02%)
Jun 18, 2019 56.74 57.74 56.74 57.38 9,478 +0.63(+1.11%)
Jun 17, 2019 57.19 57.38 56.75 56.75 5,831 -0.45(-0.78%)
Jun 14, 2019 57.40 57.40 56.87 57.19 9,202 -0.10(-0.18%)
Jun 13, 2019 57.50 57.55 57.17 57.29 50,254 -0.07(-0.13%)
Jun 12, 2019 57.93 57.93 57.16 57.37 11,029 -0.74(-1.27%)
Jun 11, 2019 58.75 58.94 57.85 58.11 12,131 -0.37(-0.62%)
Jun 10, 2019 58.26 58.79 58.15 58.47 19,001 +0.58(+1.01%)
Jun 07, 2019 57.78 58.01 57.77 57.89 13,147 +0.11(+0.19%)
Jun 06, 2019 57.33 57.96 57.17 57.78 9,873 +0.40(+0.70%)
Jun 05, 2019 56.92 57.39 56.77 57.38 27,467 +0.55(+0.96%)
Jun 04, 2019 55.84 56.86 55.84 56.83 30,790 +1.61(+2.91%)
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.