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 (%)
Jan 31, 2019 54.94 55.17 54.63 55.16 33,406 -0.02(-0.03%)
Jan 30, 2019 54.94 55.46 54.86 55.18 49,680 +0.05(+0.10%)
Jan 29, 2019 55.39 55.39 54.93 55.12 129,870 -0.29(-0.53%)
Jan 28, 2019 55.09 55.43 54.98 55.41 137,198 -0.17(-0.31%)
Jan 25, 2019 55.45 55.72 55.37 55.59 128,059 +0.49(+0.89%)
Jan 24, 2019 54.96 55.36 54.93 55.10 20,452 -0.05(-0.08%)
Jan 23, 2019 55.46 55.46 54.57 55.14 54,532 -0.10(-0.18%)
Jan 22, 2019 55.57 55.64 54.89 55.24 42,490 -0.70(-1.25%)
Jan 18, 2019 55.32 55.97 55.06 55.94 68,312 +0.97(+1.77%)
Jan 17, 2019 54.68 55.30 54.43 54.97 90,601 -0.09(-0.17%)
Jan 16, 2019 54.12 55.26 54.03 55.06 78,698 +1.79(+3.37%)
Jan 15, 2019 52.71 53.27 52.54 53.27 35,875 +0.46(+0.86%)
Jan 14, 2019 52.28 53.00 52.28 52.81 27,456 +0.03(+0.05%)
Jan 11, 2019 52.32 52.85 52.15 52.78 27,456 +0.20(+0.38%)
Jan 10, 2019 52.29 52.70 52.15 52.58 89,868 +0.05(+0.09%)
Jan 09, 2019 52.47 52.74 52.29 52.54 77,752 +0.29(+0.56%)
Jan 08, 2019 52.58 52.67 51.67 52.25 43,360 +0.17(+0.33%)
Jan 07, 2019 52.03 52.56 51.65 52.07 39,040 -0.15(-0.28%)
Jan 04, 2019 51.12 52.37 51.12 52.22 17,133 +1.84(+3.65%)
Jan 03, 2019 51.08 51.32 50.38 50.38 51,149 -1.02(-1.98%)
Jan 02, 2019 50.22 51.62 50.22 51.40 71,603 +0.38(+0.75%)
Dec 31, 2018 50.75 51.04 50.39 51.02 184,620 +0.55(+1.08%)
Dec 28, 2018 50.63 51.04 50.17 50.47 115,319 +0.04(+0.07%)
Dec 27, 2018 49.19 50.43 48.87 50.43 100,158 +0.48(+0.96%)
Dec 26, 2018 48.02 49.95 47.31 49.95 202,590 +2.00(+4.17%)
Dec 24, 2018 48.37 48.77 47.84 47.96 139,261 -0.86(-1.75%)
Dec 21, 2018 49.81 50.42 48.76 48.81 103,677 -0.86(-1.72%)
Dec 20, 2018 49.83 50.44 49.52 49.67 187,204 -0.53(-1.05%)
Dec 19, 2018 50.70 51.53 49.99 50.20 52,191 -0.57(-1.13%)
Dec 18, 2018 51.20 51.60 50.53 50.77 65,825 -0.14(-0.28%)
Dec 17, 2018 51.36 51.92 50.72 50.91 74,210 -0.69(-1.34%)
Dec 14, 2018 51.82 52.43 51.48 51.61 106,328 -0.67(-1.28%)
Dec 13, 2018 52.99 52.99 52.16 52.28 40,425 -0.56(-1.07%)
Dec 12, 2018 53.01 53.55 52.83 52.84 51,966 +0.42(+0.80%)
Dec 11, 2018 53.26 53.42 52.38 52.42 39,322 -0.22(-0.41%)
Dec 10, 2018 52.68 52.75 51.68 52.64 96,406 -0.13(-0.24%)
Dec 07, 2018 53.67 54.33 52.56 52.77 84,820 -1.01(-1.87%)
Dec 06, 2018 52.83 53.81 52.39 53.77 88,635 -0.09(-0.17%)
Dec 04, 2018 55.91 55.91 53.66 53.86 40,259 -2.07(-3.70%)
Dec 03, 2018 56.69 56.69 55.72 55.93 34,524 +0.30(+0.54%)
Nov 30, 2018 55.08 55.63 54.85 55.63 71,142 +0.38(+0.69%)
Nov 29, 2018 55.61 55.69 55.16 55.25 17,794 -0.64(-1.15%)
Nov 28, 2018 55.75 55.94 55.00 55.89 16,141 +0.49(+0.88%)
Nov 27, 2018 55.61 55.61 55.18 55.40 23,170 +0.03(+0.05%)
Nov 26, 2018 54.95 55.73 54.92 55.38 96,969 +0.94(+1.73%)
Nov 23, 2018 54.32 54.77 54.22 54.43 7,610 -0.25(-0.46%)
Nov 21, 2018 54.69 54.69 54.69 0 +0.28(+0.52%)
Nov 20, 2018 55.15 55.15 54.23 54.41 107,444 -1.20(-2.15%)
Nov 19, 2018 56.01 56.26 55.30 55.60 63,890 -0.42(-0.74%)
Nov 16, 2018 55.57 56.13 55.47 56.02 275,747 +0.25(+0.46%)
Nov 15, 2018 54.57 55.77 54.49 55.77 53,716 +0.83(+1.52%)
Nov 14, 2018 55.94 56.08 54.40 54.93 67,513 -0.49(-0.88%)
Nov 13, 2018 55.30 55.97 55.30 55.42 11,002 +0.17(+0.31%)
Nov 12, 2018 56.64 56.73 55.18 55.25 84,358 -1.50(-2.64%)
Nov 09, 2018 57.30 57.36 56.60 56.75 63,422 -0.89(-1.54%)
Nov 08, 2018 57.26 57.77 57.26 57.63 39,485 +0.14(+0.24%)
Nov 07, 2018 57.10 57.59 56.62 57.50 74,886 +0.82(+1.44%)
Nov 06, 2018 56.26 56.72 56.05 56.68 44,746 +0.54(+0.97%)
Nov 05, 2018 55.84 56.38 55.84 56.14 137,322 +0.24(+0.44%)
Nov 02, 2018 55.86 56.50 55.56 55.89 33,641 +0.34(+0.62%)
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.