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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2019 59.56 59.56 59.11 59.43 7,531 -0.30(-0.50%)
Oct 30, 2019 59.56 59.86 59.26 59.73 18,919 +0.38(+0.64%)
Oct 29, 2019 59.22 59.62 59.22 59.35 23,320 +0.00(+0.00%)
Oct 28, 2019 59.03 59.41 59.03 59.35 15,044 +0.63(+1.07%)
Oct 25, 2019 58.75 58.87 58.67 58.72 18,216 -0.01(-0.02%)
Oct 24, 2019 58.79 58.79 58.48 58.73 13,252 +0.10(+0.17%)
Oct 23, 2019 58.44 58.64 58.28 58.63 10,967 +0.28(+0.49%)
Oct 22, 2019 58.89 58.93 58.32 58.35 13,415 -0.38(-0.64%)
Oct 21, 2019 58.91 58.91 58.66 58.72 13,520 +0.06(+0.11%)
Oct 18, 2019 58.38 58.78 58.38 58.66 16,481 +0.28(+0.47%)
Oct 17, 2019 58.49 58.49 58.28 58.38 18,341 +0.34(+0.58%)
Oct 16, 2019 58.16 58.19 57.91 58.04 10,929 -0.28(-0.48%)
Oct 15, 2019 57.87 58.55 57.79 58.32 71,770 +0.53(+0.93%)
Oct 14, 2019 57.52 57.92 57.52 57.79 439,518 +0.08(+0.14%)
Oct 11, 2019 58.02 58.17 57.71 57.71 48,359 +0.52(+0.90%)
Oct 10, 2019 56.69 57.39 56.69 57.19 399,356 +0.67(+1.19%)
Oct 09, 2019 56.35 56.71 56.35 56.52 16,408 +0.48(+0.86%)
Oct 08, 2019 56.27 56.43 55.94 56.04 20,821 -0.72(-1.27%)
Oct 07, 2019 56.75 57.03 56.61 56.76 18,735 -0.13(-0.23%)
Oct 04, 2019 55.94 56.89 55.89 56.89 34,263 +1.23(+2.20%)
Oct 03, 2019 55.69 55.78 55.07 55.66 52,556 +0.07(+0.13%)
Oct 02, 2019 56.57 56.57 55.55 55.58 38,602 -1.34(-2.35%)
Oct 01, 2019 58.38 58.38 56.80 56.92 74,149 -2.39(-4.03%)
Sep 30, 2019 59.73 59.73 59.28 59.31 34,506 -0.18(-0.31%)
Sep 27, 2019 60.01 60.01 59.35 59.50 59,635 -0.13(-0.22%)
Sep 26, 2019 60.09 60.17 59.61 59.62 36,320 -0.54(-0.90%)
Sep 25, 2019 59.58 60.21 59.57 60.17 18,144 +0.50(+0.83%)
Sep 24, 2019 60.43 60.47 59.50 59.67 11,817 -0.78(-1.29%)
Sep 23, 2019 60.18 60.52 60.09 60.45 6,101 -0.02(-0.03%)
Sep 20, 2019 60.90 61.15 60.46 60.47 6,202 -0.36(-0.59%)
Sep 19, 2019 61.29 61.39 60.83 60.83 17,350 -0.51(-0.84%)
Sep 18, 2019 60.92 61.39 60.62 61.34 20,733 +0.22(+0.36%)
Sep 17, 2019 60.64 61.15 60.64 61.12 27,642 +0.34(+0.56%)
Sep 16, 2019 60.39 60.78 60.39 60.78 9,032 +0.01(+0.02%)
Sep 13, 2019 60.97 61.05 60.77 60.77 10,772 +0.14(+0.23%)
Sep 12, 2019 59.92 60.74 59.92 60.63 14,624 +0.47(+0.78%)
Sep 11, 2019 59.99 60.17 59.69 60.17 31,485 +0.25(+0.41%)
Sep 10, 2019 60.17 60.24 59.71 59.92 4,037 -0.41(-0.69%)
Sep 09, 2019 60.74 60.97 60.28 60.33 30,856 +0.03(+0.05%)
Sep 06, 2019 60.20 60.59 60.20 60.30 11,534 +0.19(+0.32%)
Sep 05, 2019 59.94 60.48 59.94 60.11 34,929 +1.06(+1.79%)
Sep 04, 2019 58.83 59.10 58.79 59.05 10,364 +0.73(+1.24%)
Sep 03, 2019 58.41 58.57 58.01 58.33 17,135 -0.60(-1.02%)
Aug 30, 2019 58.84 59.05 58.57 58.93 8,705 +0.36(+0.61%)
Aug 29, 2019 58.28 58.68 58.21 58.57 23,278 +0.77(+1.34%)
Aug 28, 2019 57.11 57.83 57.00 57.80 7,192 +0.38(+0.66%)
Aug 27, 2019 57.85 57.85 57.17 57.42 14,642 -0.14(-0.24%)
Aug 26, 2019 57.30 57.62 57.30 57.56 16,666 +0.55(+0.97%)
Aug 23, 2019 58.23 58.23 56.78 57.00 9,575 -1.23(-2.11%)
Aug 22, 2019 58.16 58.41 57.89 58.24 24,351 +0.32(+0.56%)
Aug 21, 2019 58.14 58.14 57.75 57.91 20,693 +0.32(+0.56%)
Aug 20, 2019 57.52 58.06 57.52 57.59 7,646 -0.46(-0.79%)
Aug 19, 2019 58.21 58.21 57.79 58.05 9,908 +0.69(+1.20%)
Aug 16, 2019 56.83 57.54 56.83 57.36 53,645 +0.74(+1.30%)
Aug 15, 2019 56.40 56.70 56.21 56.63 7,905 +0.39(+0.69%)
Aug 14, 2019 56.84 57.09 56.13 56.24 14,599 -1.73(-2.98%)
Aug 13, 2019 57.15 58.27 57.15 57.97 24,809 +0.81(+1.41%)
Aug 12, 2019 57.75 57.75 57.01 57.16 20,566 -1.25(-2.14%)
Aug 09, 2019 58.15 58.63 57.91 58.41 26,006 +0.06(+0.09%)
Aug 08, 2019 58.09 58.36 57.77 58.36 19,137 +0.59(+1.02%)
Aug 07, 2019 57.29 57.91 56.68 57.77 84,249 -0.52(-0.90%)
Aug 06, 2019 57.50 58.29 57.26 58.29 13,699 +1.23(+2.16%)
Aug 05, 2019 57.90 57.91 56.69 57.06 59,166 -1.85(-3.14%)
Aug 02, 2019 58.96 59.14 58.28 58.91 42,329 -0.14(-0.23%)
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.