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 (%)
Apr 30, 2019 58.62 58.68 58.00 58.44 20,605 -0.16(-0.28%)
Apr 29, 2019 57.99 58.71 57.99 58.61 24,803 +0.68(+1.17%)
Apr 26, 2019 57.72 57.95 57.47 57.93 34,185 +0.19(+0.33%)
Apr 25, 2019 57.28 57.87 57.18 57.74 43,937 +0.38(+0.65%)
Apr 24, 2019 57.53 57.53 57.13 57.36 16,783 -0.32(-0.56%)
Apr 23, 2019 57.40 57.77 57.18 57.68 27,552 +0.22(+0.38%)
Apr 22, 2019 57.64 57.64 57.36 57.46 19,620 -0.33(-0.57%)
Apr 18, 2019 57.94 58.08 57.62 57.79 44,452 -0.16(-0.27%)
Apr 17, 2019 57.49 58.01 57.33 57.95 35,805 +0.70(+1.23%)
Apr 16, 2019 56.71 57.27 56.67 57.24 70,917 +0.67(+1.18%)
Apr 15, 2019 57.00 57.05 56.50 56.57 28,650 -0.49(-0.87%)
Apr 12, 2019 56.73 57.32 56.73 57.07 130,080 +1.11(+1.98%)
Apr 11, 2019 56.07 56.21 55.78 55.96 47,229 +0.05(+0.10%)
Apr 10, 2019 55.76 55.93 55.62 55.91 25,066 +0.26(+0.46%)
Apr 09, 2019 55.91 55.91 55.54 55.65 39,126 -0.50(-0.90%)
Apr 08, 2019 56.03 56.15 55.85 56.15 11,317 +0.05(+0.08%)
Apr 05, 2019 56.15 56.22 56.01 56.11 14,198 +0.12(+0.21%)
Apr 04, 2019 55.57 56.11 55.57 55.99 19,376 +0.38(+0.68%)
Apr 03, 2019 55.67 55.95 55.32 55.61 21,460 +0.29(+0.53%)
Apr 02, 2019 55.03 55.36 54.97 55.32 39,435 +0.23(+0.42%)
Apr 01, 2019 54.35 55.16 54.32 55.09 18,000 +1.27(+2.36%)
Mar 29, 2019 53.93 53.96 53.80 53.82 16,710 +0.27(+0.51%)
Mar 28, 2019 53.24 53.54 53.03 53.54 18,664 +0.40(+0.76%)
Mar 27, 2019 53.31 53.50 52.89 53.14 39,514 -0.24(-0.45%)
Mar 26, 2019 53.31 53.53 52.97 53.38 80,346 +0.53(+1.00%)
Mar 25, 2019 52.85 53.11 52.50 52.85 30,713 +0.05(+0.09%)
Mar 22, 2019 53.62 53.62 52.53 52.80 38,226 -1.37(-2.54%)
Mar 21, 2019 54.06 54.53 53.82 54.18 37,137 -0.15(-0.27%)
Mar 20, 2019 55.37 55.37 54.21 54.32 49,335 -1.18(-2.13%)
Mar 19, 2019 56.19 56.31 55.40 55.51 18,146 -0.37(-0.67%)
Mar 18, 2019 55.33 55.96 55.33 55.88 19,211 +0.66(+1.20%)
Mar 15, 2019 55.21 55.45 55.10 55.21 10,435 +0.15(+0.28%)
Mar 14, 2019 54.99 55.08 54.78 55.06 10,403 +0.13(+0.23%)
Mar 13, 2019 54.82 55.08 54.81 54.93 55,716 +0.35(+0.63%)
Mar 12, 2019 54.46 54.76 54.42 54.59 21,180 +0.23(+0.42%)
Mar 11, 2019 54.11 54.56 54.11 54.36 28,283 +0.48(+0.90%)
Mar 08, 2019 53.57 53.89 53.47 53.88 18,563 -0.28(-0.52%)
Mar 07, 2019 54.94 55.12 53.90 54.16 29,489 -0.93(-1.69%)
Mar 06, 2019 55.81 55.81 55.09 55.09 28,496 -0.66(-1.19%)
Mar 05, 2019 55.87 55.87 55.50 55.75 29,337 -0.40(-0.71%)
Mar 04, 2019 57.12 57.19 55.85 56.15 46,392 -0.76(-1.33%)
Mar 01, 2019 56.60 57.10 56.60 56.91 64,697 +0.67(+1.20%)
Feb 28, 2019 56.35 56.53 56.11 56.23 30,709 -0.13(-0.23%)
Feb 27, 2019 56.21 56.50 56.11 56.36 27,314 +0.13(+0.23%)
Feb 26, 2019 56.07 56.59 56.07 56.23 35,802 +0.02(+0.03%)
Feb 25, 2019 56.44 56.88 56.20 56.22 25,103 +0.13(+0.23%)
Feb 22, 2019 55.72 56.09 55.72 56.09 14,389 +0.37(+0.67%)
Feb 21, 2019 55.93 55.98 55.59 55.72 82,620 -0.31(-0.55%)
Feb 20, 2019 55.91 56.05 55.64 56.02 17,382 -0.02(-0.03%)
Feb 19, 2019 55.49 56.16 55.40 56.04 55,624 +0.36(+0.65%)
Feb 15, 2019 55.23 55.69 55.23 55.68 22,627 +0.75(+1.36%)
Feb 14, 2019 55.15 55.26 54.68 54.93 66,954 -0.56(-1.00%)
Feb 13, 2019 55.72 56.02 55.48 55.49 35,193 +0.05(+0.10%)
Feb 12, 2019 55.09 55.78 55.09 55.43 134,911 +0.71(+1.30%)
Feb 11, 2019 54.91 54.91 54.62 54.72 38,348 -0.02(-0.03%)
Feb 08, 2019 54.65 54.74 54.13 54.74 30,756 -0.16(-0.30%)
Feb 07, 2019 55.24 55.24 54.45 54.91 36,027 -0.47(-0.85%)
Feb 06, 2019 55.50 55.70 55.20 55.38 31,103 -0.26(-0.47%)
Feb 05, 2019 55.82 55.83 55.30 55.64 37,525 -0.13(-0.23%)
Feb 04, 2019 55.58 55.77 55.01 55.77 37,109 +0.29(+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.