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

115.93 +0.98 (+0.85%)
Streaming Delayed Price Updated: 3:50 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 29, 2019 62.83 63.05 62.73 62.85 1,957 -0.09(-0.15%)
Nov 27, 2019 63.15 63.18 62.75 62.94 15,335 -0.08(-0.13%)
Nov 26, 2019 63.27 63.27 62.81 63.03 23,646 -0.21(-0.33%)
Nov 25, 2019 62.54 63.27 62.54 63.24 38,153 +0.86(+1.39%)
Nov 22, 2019 62.01 62.41 62.01 62.37 29,692 +0.40(+0.65%)
Nov 21, 2019 62.80 62.80 61.97 61.97 77,547 +0.01(+0.02%)
Nov 20, 2019 61.48 62.01 61.48 61.96 46,671 +0.10(+0.16%)
Nov 19, 2019 61.51 61.94 61.47 61.86 16,337 +0.40(+0.66%)
Nov 18, 2019 61.19 61.47 61.12 61.45 25,794 +0.09(+0.15%)
Nov 15, 2019 61.35 61.44 61.23 61.36 21,426 +0.33(+0.54%)
Nov 14, 2019 60.63 61.04 60.62 61.03 11,220 +0.32(+0.53%)
Nov 13, 2019 60.53 60.85 60.53 60.71 10,536 -0.05(-0.08%)
Nov 12, 2019 60.43 60.81 60.39 60.75 32,689 +0.32(+0.53%)
Nov 11, 2019 60.29 60.63 60.29 60.43 7,528 -0.06(-0.11%)
Nov 08, 2019 60.56 60.65 60.39 60.50 6,525 -0.02(-0.03%)
Nov 07, 2019 60.41 60.75 60.41 60.52 17,516 +0.49(+0.81%)
Nov 06, 2019 59.89 60.10 59.73 60.03 23,173 +0.07(+0.12%)
Nov 05, 2019 60.14 60.31 59.81 59.95 14,621 -0.04(-0.06%)
Nov 04, 2019 59.95 60.20 59.81 59.99 56,960 +0.32(+0.54%)
Nov 01, 2019 59.61 59.80 59.52 59.67 33,390 +0.42(+0.71%)
Oct 31, 2019 59.38 59.38 58.93 59.25 7,554 -0.30(-0.50%)
Oct 30, 2019 59.38 59.68 59.07 59.54 18,978 +0.38(+0.64%)
Oct 29, 2019 59.04 59.44 59.04 59.16 23,393 +0.00(+0.00%)
Oct 28, 2019 58.85 59.22 58.85 59.16 15,091 +0.63(+1.07%)
Oct 25, 2019 58.57 58.68 58.48 58.54 18,272 -0.01(-0.02%)
Oct 24, 2019 58.61 58.61 58.30 58.55 13,293 +0.10(+0.17%)
Oct 23, 2019 58.26 58.46 58.10 58.45 11,001 +0.28(+0.49%)
Oct 22, 2019 58.71 58.75 58.14 58.16 13,457 -0.37(-0.64%)
Oct 21, 2019 58.73 58.73 58.48 58.54 13,561 +0.06(+0.11%)
Oct 18, 2019 58.20 58.60 58.20 58.47 16,532 +0.28(+0.47%)
Oct 17, 2019 58.31 58.31 58.10 58.20 18,398 +0.34(+0.58%)
Oct 16, 2019 57.98 58.01 57.73 57.86 10,963 -0.28(-0.48%)
Oct 15, 2019 57.69 58.36 57.61 58.14 71,992 +0.53(+0.93%)
Oct 14, 2019 57.34 57.74 57.34 57.61 440,882 +0.08(+0.14%)
Oct 11, 2019 57.84 57.99 57.53 57.53 48,509 +0.51(+0.90%)
Oct 10, 2019 56.52 57.22 56.52 57.01 400,595 +0.67(+1.19%)
Oct 09, 2019 56.17 56.54 56.17 56.34 16,459 +0.48(+0.86%)
Oct 08, 2019 56.09 56.26 55.76 55.86 20,886 -0.72(-1.27%)
Oct 07, 2019 56.57 56.86 56.44 56.58 18,793 -0.13(-0.23%)
Oct 04, 2019 55.76 56.71 55.72 56.71 34,369 +1.22(+2.20%)
Oct 03, 2019 55.51 55.61 54.90 55.49 52,719 +0.07(+0.13%)
Oct 02, 2019 56.40 56.40 55.38 55.41 38,722 -1.33(-2.35%)
Oct 01, 2019 58.20 58.20 56.63 56.75 74,379 -2.38(-4.03%)
Sep 30, 2019 59.54 59.54 59.10 59.13 34,613 -0.18(-0.31%)
Sep 27, 2019 59.83 59.83 59.16 59.31 59,820 -0.13(-0.22%)
Sep 26, 2019 59.90 59.98 59.42 59.44 36,433 -0.54(-0.90%)
Sep 25, 2019 59.39 60.03 59.38 59.98 18,200 +0.50(+0.83%)
Sep 24, 2019 60.24 60.29 59.32 59.49 11,854 -0.78(-1.29%)
Sep 23, 2019 59.99 60.34 59.91 60.26 6,120 -0.02(-0.03%)
Sep 20, 2019 60.71 60.96 60.27 60.28 6,221 -0.36(-0.59%)
Sep 19, 2019 61.10 61.20 60.64 60.64 17,404 -0.51(-0.84%)
Sep 18, 2019 60.73 61.20 60.43 61.15 20,797 +0.22(+0.36%)
Sep 17, 2019 60.46 60.96 60.46 60.93 27,728 +0.34(+0.56%)
Sep 16, 2019 60.20 60.59 60.20 60.59 9,060 +0.01(+0.02%)
Sep 13, 2019 60.78 60.86 60.58 60.58 10,806 +0.14(+0.23%)
Sep 12, 2019 59.73 60.55 59.73 60.45 14,670 +0.47(+0.78%)
Sep 11, 2019 59.81 59.98 59.50 59.98 31,583 +0.25(+0.41%)
Sep 10, 2019 59.98 60.05 59.53 59.73 4,049 -0.41(-0.69%)
Sep 09, 2019 60.55 60.79 60.09 60.15 30,952 +0.03(+0.05%)
Sep 06, 2019 60.02 60.40 60.02 60.12 11,570 +0.19(+0.32%)
Sep 05, 2019 59.75 60.29 59.75 59.93 35,038 +1.05(+1.79%)
Sep 04, 2019 58.65 58.92 58.61 58.87 10,396 +0.72(+1.24%)
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.