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

96.06 USD +0.20 (+0.21%)
Streaming Delayed Price Updated: 12:02 PM EDT, Apr 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2019 64.02 64.09 63.35 63.83 18,866 -0.18(-0.28%)
Apr 29, 2019 63.34 64.12 63.34 64.01 22,710 +0.74(+1.17%)
Apr 26, 2019 63.04 63.29 62.77 63.27 31,300 +0.21(+0.33%)
Apr 25, 2019 62.56 63.21 62.45 63.06 40,229 +0.41(+0.65%)
Apr 24, 2019 62.83 62.83 62.40 62.65 15,367 -0.35(-0.56%)
Apr 23, 2019 62.70 63.10 62.45 63.00 25,227 +0.24(+0.38%)
Apr 22, 2019 62.95 62.95 62.65 62.76 17,964 -0.36(-0.57%)
Apr 18, 2019 63.28 63.43 62.93 63.12 40,700 -0.17(-0.27%)
Apr 17, 2019 62.79 63.36 62.62 63.29 32,783 +0.77(+1.23%)
Apr 16, 2019 61.94 62.55 61.90 62.52 64,931 +0.73(+1.18%)
Apr 15, 2019 62.25 62.31 61.71 61.79 26,232 -0.54(-0.87%)
Apr 12, 2019 61.96 62.60 61.96 62.33 119,100 +1.21(+1.98%)
Apr 11, 2019 61.24 61.39 60.92 61.12 43,243 +0.06(+0.10%)
Apr 10, 2019 60.90 61.09 60.75 61.06 22,951 +0.28(+0.46%)
Apr 09, 2019 61.07 61.07 60.66 60.78 35,824 -0.55(-0.90%)
Apr 08, 2019 61.20 61.33 61.00 61.33 10,362 +0.05(+0.08%)
Apr 05, 2019 61.33 61.40 61.17 61.28 13,000 +0.13(+0.21%)
Apr 04, 2019 60.69 61.28 60.69 61.15 17,741 +0.41(+0.68%)
Apr 03, 2019 60.80 61.11 60.42 60.74 19,649 +0.32(+0.53%)
Apr 02, 2019 60.10 60.46 60.04 60.42 36,107 +0.25(+0.42%)
Apr 01, 2019 59.36 60.25 59.33 60.17 16,481 +1.39(+2.36%)
Mar 29, 2019 58.90 58.93 58.76 58.78 15,300 +0.30(+0.51%)
Mar 28, 2019 58.15 58.48 57.92 58.48 17,089 +0.44(+0.76%)
Mar 27, 2019 58.23 58.43 57.76 58.04 36,179 -0.26(-0.45%)
Mar 26, 2019 58.22 58.47 57.85 58.30 73,564 +0.58(+1.00%)
Mar 25, 2019 57.72 58.01 57.34 57.72 28,121 +0.05(+0.09%)
Mar 22, 2019 58.56 58.56 57.37 57.67 35,000 -1.50(-2.54%)
Mar 21, 2019 59.04 59.55 58.78 59.17 34,003 -0.16(-0.27%)
Mar 20, 2019 60.47 60.47 59.21 59.33 45,171 -1.64(-2.69%)
Mar 19, 2019 61.72 61.85 60.85 60.97 16,520 -0.41(-0.67%)
Mar 18, 2019 60.78 61.47 60.78 61.38 17,490 +0.73(+1.20%)
Mar 15, 2019 60.65 60.91 60.53 60.65 9,500 +0.17(+0.28%)
Mar 14, 2019 60.40 60.50 60.17 60.48 9,471 +0.14(+0.23%)
Mar 13, 2019 60.22 60.50 60.21 60.34 50,723 +0.38(+0.63%)
Mar 12, 2019 59.82 60.15 59.78 59.96 19,282 +0.25(+0.42%)
Mar 11, 2019 59.44 59.93 59.44 59.71 25,749 +0.53(+0.90%)
Mar 08, 2019 58.84 59.19 58.73 59.18 16,900 -0.31(-0.52%)
Mar 07, 2019 60.35 60.55 59.21 59.49 26,847 -1.02(-1.69%)
Mar 06, 2019 61.30 61.30 60.51 60.51 25,943 -0.73(-1.19%)
Mar 05, 2019 61.37 61.37 60.96 61.24 26,708 -0.44(-0.71%)
Mar 04, 2019 62.74 62.82 61.35 61.68 42,235 -0.83(-1.33%)
Mar 01, 2019 62.17 62.72 62.17 62.51 58,900 +0.74(+1.20%)
Feb 28, 2019 61.90 62.09 61.63 61.77 27,957 -0.14(-0.23%)
Feb 27, 2019 61.74 62.06 61.64 61.91 24,867 +0.14(+0.23%)
Feb 26, 2019 61.59 62.16 61.59 61.77 32,594 +0.02(+0.03%)
Feb 25, 2019 62.00 62.48 61.73 61.75 22,854 +0.14(+0.23%)
Feb 22, 2019 61.20 61.61 61.20 61.61 13,100 +0.41(+0.67%)
Feb 21, 2019 61.44 61.49 61.06 61.20 75,216 -0.34(-0.55%)
Feb 20, 2019 61.41 61.57 61.11 61.54 15,825 -0.02(-0.03%)
Feb 19, 2019 60.95 61.69 60.85 61.56 50,640 +0.40(+0.65%)
Feb 15, 2019 60.67 61.17 60.67 61.16 20,600 +0.82(+1.36%)
Feb 14, 2019 60.58 60.70 60.06 60.34 60,954 -0.61(-1.00%)
Feb 13, 2019 61.20 61.53 60.94 60.95 32,040 +0.06(+0.10%)
Feb 12, 2019 60.51 61.27 60.51 60.89 122,821 +0.78(+1.30%)
Feb 11, 2019 60.31 60.31 60.00 60.11 34,912 -0.02(-0.03%)
Feb 08, 2019 60.03 60.13 59.46 60.13 28,000 -0.18(-0.30%)
Feb 07, 2019 60.68 60.68 59.81 60.31 32,799 -0.52(-0.85%)
Feb 06, 2019 60.96 61.18 60.63 60.83 28,316 -0.29(-0.47%)
Feb 05, 2019 61.31 61.33 60.74 61.12 34,163 -0.14(-0.23%)
Feb 04, 2019 61.05 61.26 60.43 61.26 33,784 +0.32(+0.52%)
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.