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

111.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.73 55.70 54.73 55.21 51,432 +0.96(+1.77%)
Oct 30, 2018 53.33 54.28 53.33 54.25 94,879 +1.13(+2.13%)
Oct 29, 2018 53.56 54.03 52.58 53.12 41,044 +0.17(+0.33%)
Oct 26, 2018 52.67 53.37 52.46 52.95 67,282 -0.36(-0.68%)
Oct 25, 2018 53.14 53.55 52.81 53.31 106,053 +0.54(+1.03%)
Oct 24, 2018 54.02 54.02 52.71 52.77 159,958 -1.28(-2.37%)
Oct 23, 2018 53.98 54.35 53.10 54.04 305,823 -0.66(-1.21%)
Oct 22, 2018 55.54 55.69 54.71 54.71 18,976 -0.79(-1.42%)
Oct 19, 2018 55.32 55.74 55.20 55.49 47,428 +0.23(+0.41%)
Oct 18, 2018 56.02 56.17 55.03 55.27 22,301 -0.92(-1.63%)
Oct 17, 2018 55.77 56.35 55.32 56.18 82,874 +0.30(+0.54%)
Oct 16, 2018 55.06 55.89 54.65 55.88 74,247 +1.41(+2.60%)
Oct 15, 2018 54.67 54.86 54.28 54.47 19,689 -0.23(-0.41%)
Oct 12, 2018 55.20 55.35 53.96 54.70 207,031 +0.38(+0.70%)
Oct 11, 2018 55.26 55.68 54.02 54.32 700,569 -1.25(-2.25%)
Oct 10, 2018 57.26 57.26 55.56 55.57 65,736 -1.71(-2.99%)
Oct 09, 2018 57.12 57.50 56.90 57.28 58,596 -0.06(-0.11%)
Oct 08, 2018 57.33 57.36 56.82 57.34 28,518 -0.07(-0.13%)
Oct 05, 2018 57.75 57.97 57.15 57.42 46,105 -0.20(-0.35%)
Oct 04, 2018 57.14 57.91 57.08 57.62 91,586 +0.54(+0.95%)
Oct 03, 2018 56.75 57.34 56.66 57.07 41,144 +0.64(+1.14%)
Oct 02, 2018 56.48 56.55 55.99 56.43 91,918 -0.10(-0.18%)
Oct 01, 2018 56.71 56.81 56.36 56.53 60,919 +0.11(+0.19%)
Sep 28, 2018 56.74 56.90 56.35 56.42 104,342 -0.55(-0.97%)
Sep 27, 2018 57.33 57.46 56.97 56.97 69,053 -0.25(-0.44%)
Sep 26, 2018 58.23 58.23 57.17 57.23 85,351 -0.90(-1.55%)
Sep 25, 2018 58.51 58.51 58.00 58.13 15,998 -0.23(-0.40%)
Sep 24, 2018 58.74 58.74 58.23 58.36 17,823 -0.43(-0.73%)
Sep 21, 2018 59.28 59.28 58.75 58.78 23,370 -0.30(-0.50%)
Sep 20, 2018 59.08 59.29 58.84 59.08 31,819 +0.36(+0.61%)
Sep 19, 2018 57.95 58.81 57.95 58.72 46,128 +0.77(+1.32%)
Sep 18, 2018 57.78 58.02 57.57 57.95 29,814 +0.33(+0.56%)
Sep 17, 2018 58.31 58.31 57.57 57.63 58,961 -0.67(-1.15%)
Sep 14, 2018 57.85 58.52 57.85 58.30 38,212 +0.49(+0.84%)
Sep 13, 2018 57.82 58.04 57.58 57.81 147,880 +0.21(+0.36%)
Sep 12, 2018 58.25 58.25 57.41 57.60 237,953 -0.68(-1.16%)
Sep 11, 2018 58.12 58.49 57.86 58.28 31,419 +0.07(+0.12%)
Sep 10, 2018 58.53 58.58 58.21 58.21 18,303 -0.13(-0.22%)
Sep 07, 2018 58.40 58.53 58.19 58.33 31,123 +0.12(+0.20%)
Sep 06, 2018 58.97 59.06 58.07 58.22 40,441 -0.80(-1.36%)
Sep 05, 2018 59.59 59.69 58.97 59.02 52,888 -0.65(-1.09%)
Sep 04, 2018 59.22 59.67 59.13 59.67 54,922 +0.30(+0.50%)
Aug 31, 2018 59.37 59.37 59.37 0 +0.06(+0.11%)
Aug 30, 2018 59.37 59.49 59.22 59.31 61,884 -0.31(-0.51%)
Aug 29, 2018 59.61 59.76 59.31 59.62 211,294 +0.10(+0.17%)
Aug 28, 2018 59.70 59.91 59.49 59.52 66,869 -0.04(-0.06%)
Aug 27, 2018 58.79 59.82 58.79 59.55 90,145 +0.85(+1.45%)
Aug 24, 2018 58.51 58.83 58.51 58.70 80,079 +0.32(+0.54%)
Aug 23, 2018 58.69 58.78 58.30 58.39 24,527 -0.35(-0.60%)
Aug 22, 2018 58.31 58.86 58.31 58.74 25,458 +0.22(+0.37%)
Aug 21, 2018 58.39 58.87 58.18 58.52 79,963 -0.42(-0.70%)
Aug 20, 2018 58.83 59.09 58.82 58.94 695,057 +0.21(+0.35%)
Aug 17, 2018 58.57 58.81 58.43 58.73 22,484 +0.15(+0.26%)
Aug 16, 2018 58.41 58.86 58.40 58.58 23,903 +0.52(+0.90%)
Aug 15, 2018 58.00 58.32 57.82 58.05 54,599 -0.32(-0.54%)
Aug 14, 2018 57.85 58.43 57.85 58.37 21,733 +0.65(+1.13%)
Aug 13, 2018 58.31 58.41 57.72 57.72 17,899 -0.50(-0.85%)
Aug 10, 2018 58.12 58.33 57.85 58.22 35,110 -0.38(-0.65%)
Aug 09, 2018 58.73 58.93 58.59 58.60 31,154 -0.11(-0.18%)
Aug 08, 2018 58.90 58.90 58.67 58.70 24,524 -0.22(-0.37%)
Aug 07, 2018 58.74 59.44 58.74 58.92 161,221 +0.37(+0.63%)
Aug 06, 2018 58.48 58.66 58.34 58.55 276,548 +0.09(+0.15%)
Aug 03, 2018 58.64 58.70 58.31 58.46 16,170 -0.07(-0.12%)
Aug 02, 2018 58.43 58.72 58.24 58.53 41,265 -0.37(-0.63%)
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.