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 (%)
Aug 30, 2019 58.66 58.87 58.39 58.74 8,732 +0.36(+0.61%)
Aug 29, 2019 58.10 58.50 58.03 58.39 23,351 +0.77(+1.34%)
Aug 28, 2019 56.93 57.65 56.82 57.62 7,214 +0.38(+0.66%)
Aug 27, 2019 57.67 57.67 56.99 57.24 14,687 -0.14(-0.24%)
Aug 26, 2019 57.12 57.44 57.12 57.38 16,717 +0.55(+0.97%)
Aug 23, 2019 58.05 58.05 56.60 56.83 9,605 -1.23(-2.11%)
Aug 22, 2019 57.98 58.23 57.71 58.06 24,427 +0.32(+0.56%)
Aug 21, 2019 57.96 57.96 57.57 57.74 20,757 +0.32(+0.56%)
Aug 20, 2019 57.34 57.88 57.34 57.41 7,670 -0.46(-0.79%)
Aug 19, 2019 58.03 58.03 57.61 57.87 9,939 +0.69(+1.20%)
Aug 16, 2019 56.65 57.36 56.65 57.19 53,812 +0.73(+1.30%)
Aug 15, 2019 56.22 56.53 56.04 56.45 7,929 +0.38(+0.69%)
Aug 14, 2019 56.66 56.91 55.96 56.07 14,645 -1.72(-2.98%)
Aug 13, 2019 56.98 58.09 56.98 57.79 24,886 +0.81(+1.41%)
Aug 12, 2019 57.57 57.57 56.84 56.98 20,629 -1.25(-2.14%)
Aug 09, 2019 57.97 58.45 57.73 58.23 26,087 +0.05(+0.09%)
Aug 08, 2019 57.91 58.18 57.59 58.18 19,196 +0.59(+1.02%)
Aug 07, 2019 57.11 57.73 56.51 57.59 84,510 -0.52(-0.90%)
Aug 06, 2019 57.32 58.11 57.09 58.11 13,742 +1.23(+2.16%)
Aug 05, 2019 57.72 57.73 56.52 56.88 59,349 -1.84(-3.14%)
Aug 02, 2019 58.78 58.95 58.10 58.73 42,460 -0.14(-0.23%)
Aug 01, 2019 59.55 59.95 58.60 58.86 41,248 -0.87(-1.46%)
Jul 31, 2019 59.97 60.12 59.48 59.73 15,900 -0.36(-0.59%)
Jul 30, 2019 59.97 60.14 59.76 60.09 11,719 -0.09(-0.15%)
Jul 29, 2019 60.79 60.79 60.18 60.18 10,825 -0.68(-1.11%)
Jul 26, 2019 60.55 60.90 60.55 60.86 8,950 +0.37(+0.61%)
Jul 25, 2019 60.87 60.89 60.28 60.49 14,154 -0.34(-0.56%)
Jul 24, 2019 60.72 60.86 60.13 60.83 43,293 -0.14(-0.23%)
Jul 23, 2019 60.69 61.04 60.61 60.97 52,366 +0.46(+0.76%)
Jul 22, 2019 60.29 60.61 60.08 60.51 22,733 +0.15(+0.24%)
Jul 19, 2019 60.52 60.89 60.36 60.36 21,393 -0.09(-0.15%)
Jul 18, 2019 59.84 60.58 59.84 60.46 69,169 +0.60(+0.99%)
Jul 17, 2019 60.23 60.23 59.84 59.86 23,561 -0.50(-0.83%)
Jul 16, 2019 60.39 60.73 60.23 60.36 34,565 +0.31(+0.52%)
Jul 15, 2019 60.49 60.49 59.94 60.05 41,338 -0.38(-0.62%)
Jul 12, 2019 60.08 60.46 60.05 60.43 41,914 +0.47(+0.78%)
Jul 11, 2019 59.09 59.96 59.09 59.96 19,115 +0.93(+1.57%)
Jul 10, 2019 59.21 59.50 58.96 59.04 9,565 -0.21(-0.35%)
Jul 09, 2019 58.53 59.25 58.53 59.25 17,651 +0.42(+0.71%)
Jul 08, 2019 59.20 59.24 58.68 58.83 16,877 -0.68(-1.14%)
Jul 05, 2019 59.16 59.53 59.16 59.50 44,970 +0.48(+0.81%)
Jul 03, 2019 58.77 59.09 58.71 59.03 10,806 +0.42(+0.72%)
Jul 02, 2019 58.21 58.61 58.06 58.61 26,253 +0.17(+0.30%)
Jul 01, 2019 58.44 58.81 58.15 58.43 32,355 +0.59(+1.01%)
Jun 28, 2019 58.12 58.12 57.64 57.85 17,027 +0.48(+0.83%)
Jun 27, 2019 56.79 57.53 56.79 57.37 35,828 +0.75(+1.33%)
Jun 26, 2019 57.09 57.13 56.62 56.62 16,310 -0.35(-0.61%)
Jun 25, 2019 57.23 57.23 56.69 56.96 15,805 -0.28(-0.49%)
Jun 24, 2019 57.72 58.01 57.25 57.25 12,010 -0.51(-0.88%)
Jun 21, 2019 57.61 58.22 57.61 57.75 15,499 +0.06(+0.11%)
Jun 20, 2019 57.82 57.82 57.10 57.69 44,284 +0.29(+0.51%)
Jun 19, 2019 57.52 57.88 57.36 57.40 9,084 +0.01(+0.02%)
Jun 18, 2019 56.75 57.74 56.75 57.39 9,476 +0.63(+1.11%)
Jun 17, 2019 57.20 57.38 56.76 56.76 5,830 -0.45(-0.78%)
Jun 14, 2019 57.41 57.41 56.88 57.20 9,201 -0.10(-0.18%)
Jun 13, 2019 57.51 57.56 57.18 57.30 50,247 -0.07(-0.13%)
Jun 12, 2019 57.94 57.94 57.17 57.37 11,027 -0.74(-1.27%)
Jun 11, 2019 58.76 58.95 57.86 58.11 12,129 -0.37(-0.62%)
Jun 10, 2019 58.27 58.80 58.16 58.48 18,999 +0.58(+1.01%)
Jun 07, 2019 57.79 58.02 57.78 57.89 13,145 +0.11(+0.19%)
Jun 06, 2019 57.34 57.97 57.18 57.79 9,871 +0.40(+0.70%)
Jun 05, 2019 56.93 57.40 56.78 57.38 27,463 +0.55(+0.96%)
Jun 04, 2019 55.85 56.86 55.85 56.84 30,785 +1.61(+2.91%)
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.