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 (%)
Mar 29, 2019 53.94 53.96 53.81 53.83 16,708 +0.27(+0.51%)
Mar 28, 2019 53.25 53.55 53.04 53.55 18,661 +0.40(+0.76%)
Mar 27, 2019 53.32 53.51 52.90 53.15 39,508 -0.24(-0.45%)
Mar 26, 2019 53.31 53.54 52.97 53.39 80,334 +0.53(+1.00%)
Mar 25, 2019 52.86 53.12 52.51 52.86 30,709 +0.05(+0.09%)
Mar 22, 2019 53.62 53.62 52.53 52.81 38,221 -1.37(-2.54%)
Mar 21, 2019 54.06 54.54 53.83 54.18 37,132 -0.15(-0.27%)
Mar 20, 2019 55.37 55.37 54.22 54.33 49,328 -1.18(-2.13%)
Mar 19, 2019 56.20 56.32 55.40 55.51 18,143 -0.37(-0.67%)
Mar 18, 2019 55.34 55.96 55.34 55.89 19,208 +0.66(+1.20%)
Mar 15, 2019 55.22 55.46 55.11 55.22 10,433 +0.15(+0.28%)
Mar 14, 2019 55.00 55.09 54.79 55.07 10,401 +0.13(+0.23%)
Mar 13, 2019 54.83 55.09 54.82 54.94 55,708 +0.35(+0.63%)
Mar 12, 2019 54.47 54.77 54.43 54.59 21,177 +0.23(+0.42%)
Mar 11, 2019 54.12 54.57 54.12 54.37 28,279 +0.48(+0.90%)
Mar 08, 2019 53.57 53.89 53.47 53.88 18,560 -0.28(-0.52%)
Mar 07, 2019 54.95 55.13 53.91 54.17 29,485 -0.93(-1.69%)
Mar 06, 2019 55.82 55.82 55.10 55.10 28,492 -0.66(-1.19%)
Mar 05, 2019 55.88 55.88 55.51 55.76 29,332 -0.40(-0.71%)
Mar 04, 2019 57.13 57.20 55.86 56.16 46,385 -0.76(-1.33%)
Mar 01, 2019 56.61 57.11 56.61 56.92 64,688 +0.67(+1.20%)
Feb 28, 2019 56.36 56.54 56.12 56.24 30,704 -0.13(-0.23%)
Feb 27, 2019 56.22 56.50 56.12 56.37 27,310 +0.13(+0.23%)
Feb 26, 2019 56.08 56.60 56.08 56.24 35,797 +0.02(+0.03%)
Feb 25, 2019 56.45 56.89 56.21 56.22 25,100 +0.13(+0.23%)
Feb 22, 2019 55.72 56.10 55.72 56.10 14,387 +0.37(+0.67%)
Feb 21, 2019 55.94 55.99 55.60 55.72 82,608 -0.31(-0.55%)
Feb 20, 2019 55.91 56.06 55.64 56.03 17,380 -0.02(-0.03%)
Feb 19, 2019 55.50 56.17 55.40 56.05 55,616 +0.36(+0.65%)
Feb 15, 2019 55.24 55.70 55.24 55.69 22,624 +0.75(+1.36%)
Feb 14, 2019 55.16 55.27 54.69 54.94 66,944 -0.56(-1.00%)
Feb 13, 2019 55.72 56.02 55.49 55.50 35,188 +0.05(+0.10%)
Feb 12, 2019 55.10 55.78 55.10 55.44 134,891 +0.71(+1.30%)
Feb 11, 2019 54.91 54.91 54.63 54.73 38,343 -0.02(-0.03%)
Feb 08, 2019 54.66 54.75 54.14 54.75 30,751 -0.16(-0.30%)
Feb 07, 2019 55.25 55.25 54.46 54.91 36,022 -0.47(-0.85%)
Feb 06, 2019 55.51 55.71 55.20 55.39 31,098 -0.26(-0.47%)
Feb 05, 2019 55.82 55.84 55.30 55.65 37,520 -0.13(-0.23%)
Feb 04, 2019 55.59 55.78 55.02 55.78 37,104 +0.29(+0.52%)
Feb 01, 2019 55.22 55.96 55.22 55.49 25,370 +0.33(+0.59%)
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%)
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.