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 (%)
Jan 31, 2019 54.76 54.99 54.45 54.98 33,514 -0.02(-0.03%)
Jan 30, 2019 54.76 55.28 54.68 55.00 49,841 +0.05(+0.10%)
Jan 29, 2019 55.21 55.21 54.75 54.94 130,292 -0.29(-0.53%)
Jan 28, 2019 54.91 55.25 54.80 55.23 137,643 -0.17(-0.31%)
Jan 25, 2019 55.27 55.54 55.19 55.41 128,475 +0.49(+0.89%)
Jan 24, 2019 54.78 55.18 54.75 54.92 20,518 -0.05(-0.08%)
Jan 23, 2019 55.28 55.28 54.39 54.96 54,709 -0.10(-0.18%)
Jan 22, 2019 55.39 55.46 54.71 55.06 42,628 -0.70(-1.25%)
Jan 18, 2019 55.14 55.79 54.88 55.76 68,534 +0.97(+1.77%)
Jan 17, 2019 54.50 55.12 54.25 54.79 90,895 -0.09(-0.17%)
Jan 16, 2019 53.95 55.09 53.86 54.88 78,953 +1.79(+3.37%)
Jan 15, 2019 52.54 53.10 52.37 53.09 35,991 +0.45(+0.86%)
Jan 14, 2019 52.11 52.83 52.11 52.64 27,546 +0.03(+0.05%)
Jan 11, 2019 52.15 52.68 51.99 52.61 27,546 +0.20(+0.38%)
Jan 10, 2019 52.12 52.53 51.99 52.41 90,160 +0.05(+0.09%)
Jan 09, 2019 52.30 52.57 52.12 52.37 78,005 +0.29(+0.56%)
Jan 08, 2019 52.41 52.50 51.50 52.08 43,500 +0.17(+0.33%)
Jan 07, 2019 51.86 52.39 51.49 51.90 39,167 -0.15(-0.28%)
Jan 04, 2019 50.95 52.20 50.95 52.05 17,188 +1.83(+3.65%)
Jan 03, 2019 50.91 51.15 50.22 50.22 51,315 -1.02(-1.98%)
Jan 02, 2019 50.06 51.45 50.06 51.23 71,835 +0.38(+0.75%)
Dec 31, 2018 50.59 50.88 50.22 50.85 185,220 +0.54(+1.08%)
Dec 28, 2018 50.47 50.88 50.01 50.31 115,693 +0.04(+0.07%)
Dec 27, 2018 49.03 50.27 48.71 50.27 100,483 +0.48(+0.96%)
Dec 26, 2018 47.87 49.79 47.16 49.79 203,248 +1.99(+4.17%)
Dec 24, 2018 48.21 48.61 47.68 47.80 139,714 -0.85(-1.75%)
Dec 21, 2018 49.64 50.25 48.60 48.65 104,014 -0.85(-1.72%)
Dec 20, 2018 49.67 50.28 49.36 49.51 187,812 -0.53(-1.05%)
Dec 19, 2018 50.53 51.36 49.83 50.03 52,360 -0.57(-1.13%)
Dec 18, 2018 51.03 51.44 50.37 50.61 66,039 -0.14(-0.28%)
Dec 17, 2018 51.20 51.75 50.55 50.75 74,451 -0.69(-1.34%)
Dec 14, 2018 51.66 52.26 51.31 51.44 106,673 -0.67(-1.28%)
Dec 13, 2018 52.82 52.82 51.99 52.11 40,557 -0.56(-1.07%)
Dec 12, 2018 52.84 53.38 52.66 52.67 52,135 +0.42(+0.80%)
Dec 11, 2018 53.08 53.25 52.21 52.25 39,450 -0.22(-0.41%)
Dec 10, 2018 52.51 52.58 51.51 52.47 96,720 -0.13(-0.24%)
Dec 07, 2018 53.50 54.15 52.39 52.59 85,095 -1.00(-1.87%)
Dec 06, 2018 52.66 53.63 52.22 53.60 88,923 -0.09(-0.17%)
Dec 04, 2018 55.73 55.73 53.49 53.69 40,389 -2.06(-3.70%)
Dec 03, 2018 56.51 56.51 55.54 55.75 34,636 +0.30(+0.54%)
Nov 30, 2018 54.90 55.45 54.67 55.45 71,373 +0.38(+0.69%)
Nov 29, 2018 55.43 55.51 54.98 55.07 17,852 -0.64(-1.15%)
Nov 28, 2018 55.57 55.76 54.82 55.71 16,193 +0.49(+0.88%)
Nov 27, 2018 55.43 55.43 55.00 55.22 23,245 +0.03(+0.05%)
Nov 26, 2018 54.77 55.55 54.74 55.20 97,284 +0.94(+1.73%)
Nov 23, 2018 54.14 54.59 54.04 54.26 7,635 -0.25(-0.46%)
Nov 21, 2018 54.51 54.51 54.51 0 +0.28(+0.52%)
Nov 20, 2018 54.97 54.97 54.05 54.23 107,793 -1.19(-2.15%)
Nov 19, 2018 55.83 56.07 55.13 55.42 64,098 -0.42(-0.74%)
Nov 16, 2018 55.39 55.95 55.29 55.84 276,643 +0.25(+0.46%)
Nov 15, 2018 54.39 55.59 54.31 55.59 53,891 +0.83(+1.52%)
Nov 14, 2018 55.76 55.90 54.22 54.75 67,732 -0.49(-0.88%)
Nov 13, 2018 55.13 55.78 55.13 55.24 11,038 +0.17(+0.31%)
Nov 12, 2018 56.45 56.54 55.00 55.07 84,632 -1.49(-2.64%)
Nov 09, 2018 57.11 57.18 56.42 56.56 63,627 -0.89(-1.54%)
Nov 08, 2018 57.08 57.58 57.08 57.45 39,614 +0.14(+0.24%)
Nov 07, 2018 56.91 57.40 56.44 57.31 75,129 +0.81(+1.44%)
Nov 06, 2018 56.07 56.53 55.87 56.50 44,891 +0.54(+0.97%)
Nov 05, 2018 55.66 56.20 55.66 55.96 137,768 +0.24(+0.44%)
Nov 02, 2018 55.68 56.32 55.38 55.71 33,750 +0.34(+0.62%)
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.