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 (%)
Nov 29, 2019 63.02 63.24 62.91 63.03 1,952 -0.10(-0.15%)
Nov 27, 2019 63.34 63.37 62.94 63.13 15,290 -0.08(-0.13%)
Nov 26, 2019 63.46 63.46 63.00 63.21 23,576 -0.21(-0.33%)
Nov 25, 2019 62.72 63.46 62.72 63.42 38,041 +0.87(+1.39%)
Nov 22, 2019 62.20 62.59 62.19 62.56 29,605 +0.40(+0.65%)
Nov 21, 2019 62.98 62.98 62.15 62.15 77,318 +0.01(+0.02%)
Nov 20, 2019 61.66 62.19 61.66 62.14 46,533 +0.10(+0.16%)
Nov 19, 2019 61.69 62.12 61.65 62.04 16,289 +0.40(+0.66%)
Nov 18, 2019 61.37 61.66 61.30 61.64 25,718 +0.09(+0.15%)
Nov 15, 2019 61.53 61.62 61.41 61.54 21,363 +0.33(+0.54%)
Nov 14, 2019 60.81 61.22 60.80 61.21 11,187 +0.32(+0.53%)
Nov 13, 2019 60.71 61.03 60.71 60.89 10,505 -0.05(-0.08%)
Nov 12, 2019 60.61 60.99 60.56 60.93 32,593 +0.32(+0.53%)
Nov 11, 2019 60.47 60.81 60.47 60.61 7,506 -0.06(-0.11%)
Nov 08, 2019 60.74 60.83 60.57 60.68 6,506 -0.02(-0.03%)
Nov 07, 2019 60.59 60.93 60.59 60.69 17,465 +0.49(+0.81%)
Nov 06, 2019 60.07 60.28 59.91 60.21 23,105 +0.07(+0.12%)
Nov 05, 2019 60.32 60.49 59.99 60.13 14,578 -0.04(-0.06%)
Nov 04, 2019 60.13 60.38 59.98 60.17 56,792 +0.32(+0.54%)
Nov 01, 2019 59.79 59.98 59.70 59.85 33,292 +0.42(+0.71%)
Oct 31, 2019 59.55 59.55 59.10 59.42 7,532 -0.30(-0.50%)
Oct 30, 2019 59.55 59.85 59.25 59.72 18,922 +0.38(+0.64%)
Oct 29, 2019 59.21 59.62 59.21 59.34 23,324 +0.00(+0.00%)
Oct 28, 2019 59.03 59.40 59.03 59.34 15,046 +0.63(+1.07%)
Oct 25, 2019 58.74 58.86 58.66 58.71 18,218 -0.01(-0.02%)
Oct 24, 2019 58.79 58.79 58.47 58.72 13,254 +0.10(+0.17%)
Oct 23, 2019 58.44 58.63 58.27 58.62 10,969 +0.28(+0.49%)
Oct 22, 2019 58.88 58.92 58.32 58.34 13,417 -0.38(-0.64%)
Oct 21, 2019 58.91 58.91 58.66 58.71 13,521 +0.06(+0.11%)
Oct 18, 2019 58.37 58.78 58.37 58.65 16,483 +0.28(+0.47%)
Oct 17, 2019 58.48 58.49 58.28 58.37 18,344 +0.34(+0.58%)
Oct 16, 2019 58.15 58.18 57.90 58.03 10,931 -0.28(-0.48%)
Oct 15, 2019 57.86 58.54 57.78 58.32 71,780 +0.53(+0.93%)
Oct 14, 2019 57.51 57.91 57.51 57.78 439,582 +0.08(+0.14%)
Oct 11, 2019 58.01 58.16 57.70 57.70 48,366 +0.52(+0.90%)
Oct 10, 2019 56.68 57.38 56.68 57.18 399,414 +0.67(+1.19%)
Oct 09, 2019 56.34 56.70 56.34 56.51 16,410 +0.48(+0.86%)
Oct 08, 2019 56.26 56.43 55.93 56.03 20,824 -0.72(-1.27%)
Oct 07, 2019 56.74 57.02 56.60 56.75 18,738 -0.13(-0.23%)
Oct 04, 2019 55.93 56.88 55.89 56.88 34,268 +1.23(+2.20%)
Oct 03, 2019 55.68 55.77 55.06 55.65 52,564 +0.07(+0.13%)
Oct 02, 2019 56.56 56.56 55.54 55.58 38,608 -1.34(-2.35%)
Oct 01, 2019 58.37 58.37 56.79 56.91 74,159 -2.39(-4.03%)
Sep 30, 2019 59.72 59.72 59.27 59.30 34,511 -0.18(-0.31%)
Sep 27, 2019 60.00 60.00 59.34 59.49 59,644 -0.13(-0.22%)
Sep 26, 2019 60.08 60.16 59.60 59.62 36,325 -0.54(-0.90%)
Sep 25, 2019 59.57 60.21 59.56 60.16 18,147 +0.50(+0.83%)
Sep 24, 2019 60.42 60.46 59.50 59.66 11,819 -0.78(-1.29%)
Sep 23, 2019 60.17 60.52 60.08 60.44 6,102 -0.02(-0.03%)
Sep 20, 2019 60.89 61.14 60.45 60.46 6,203 -0.36(-0.59%)
Sep 19, 2019 61.28 61.38 60.82 60.82 17,353 -0.51(-0.84%)
Sep 18, 2019 60.91 61.38 60.61 61.33 20,736 +0.22(+0.36%)
Sep 17, 2019 60.64 61.14 60.64 61.11 27,646 +0.34(+0.56%)
Sep 16, 2019 60.38 60.77 60.38 60.77 9,034 +0.01(+0.02%)
Sep 13, 2019 60.96 61.04 60.76 60.76 10,774 +0.14(+0.23%)
Sep 12, 2019 59.91 60.73 59.91 60.63 14,626 +0.47(+0.78%)
Sep 11, 2019 59.98 60.16 59.68 60.16 31,490 +0.25(+0.41%)
Sep 10, 2019 60.16 60.23 59.70 59.91 4,037 -0.41(-0.69%)
Sep 09, 2019 60.73 60.97 60.27 60.32 30,861 +0.03(+0.05%)
Sep 06, 2019 60.19 60.58 60.19 60.30 11,536 +0.19(+0.32%)
Sep 05, 2019 59.93 60.47 59.93 60.10 34,934 +1.06(+1.79%)
Sep 04, 2019 58.83 59.09 58.78 59.05 10,366 +0.73(+1.24%)
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.