US Broker-Dealers & Sec Exch Ishares ETF (NY: IAI )

115.38 +0.43 (+0.37%)
Streaming Delayed Price Updated: 9:54 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2018 58.72 58.72 58.72 0 +1.18(+2.06%)
Mar 28, 2018 57.72 58.03 56.80 57.54 62,487 -0.20(-0.34%)
Mar 27, 2018 59.24 59.38 57.35 57.73 248,197 -1.22(-2.07%)
Mar 26, 2018 58.07 59.04 57.64 58.95 100,523 +1.92(+3.37%)
Mar 23, 2018 58.95 59.09 57.01 57.03 67,801 -1.85(-3.14%)
Mar 22, 2018 60.64 60.73 58.78 58.88 74,207 -2.30(-3.76%)
Mar 21, 2018 61.29 61.93 61.01 61.18 57,920 -0.12(-0.19%)
Mar 20, 2018 61.13 61.65 61.13 61.30 340,658 +0.34(+0.56%)
Mar 19, 2018 61.47 61.57 60.35 60.96 106,064 -0.63(-1.02%)
Mar 16, 2018 61.26 61.91 61.26 61.59 78,946 +0.31(+0.51%)
Mar 15, 2018 61.60 61.60 61.04 61.27 82,457 -0.11(-0.17%)
Mar 14, 2018 62.11 62.11 61.25 61.38 266,108 -0.56(-0.91%)
Mar 13, 2018 63.06 63.06 61.86 61.94 159,316 -0.96(-1.52%)
Mar 12, 2018 62.93 63.17 62.64 62.90 430,623 +0.08(+0.13%)
Mar 09, 2018 61.77 62.86 61.77 62.82 172,998 +1.58(+2.57%)
Mar 08, 2018 61.05 61.38 60.49 61.25 578,642 +0.41(+0.68%)
Mar 07, 2018 60.99 60.83 45,878 +0.09(+0.15%)
Mar 06, 2018 60.16 60.74 59.73 60.74 31,311 +0.90(+1.51%)
Mar 05, 2018 58.55 60.10 58.55 59.84 40,376 +0.96(+1.63%)
Mar 02, 2018 58.10 59.00 57.66 58.88 32,007 +0.37(+0.63%)
Mar 01, 2018 59.35 59.47 58.14 58.52 56,310 -0.81(-1.37%)
Feb 28, 2018 60.07 60.44 59.32 59.33 59,442 -0.52(-0.87%)
Feb 27, 2018 59.97 60.67 59.85 59.85 91,593 +0.01(+0.02%)
Feb 26, 2018 59.19 59.89 59.07 59.84 34,470 +0.90(+1.53%)
Feb 23, 2018 58.36 58.94 58.36 58.94 37,880 +0.80(+1.37%)
Feb 22, 2018 58.97 58.97 58.02 58.14 23,317 -0.61(-1.04%)
Feb 21, 2018 58.99 59.66 58.74 58.75 32,788 -0.27(-0.45%)
Feb 20, 2018 58.87 59.44 58.74 59.02 108,208 +0.04(+0.06%)
Feb 16, 2018 58.98 58.98 58.98 0 -0.19(-0.32%)
Feb 15, 2018 59.15 59.21 58.60 59.17 47,362 +0.44(+0.75%)
Feb 14, 2018 57.25 58.78 57.25 58.73 156,233 +1.36(+2.37%)
Feb 13, 2018 56.94 57.46 56.75 57.37 70,745 +0.19(+0.33%)
Feb 12, 2018 56.74 57.65 56.47 57.18 198,353 +0.91(+1.62%)
Feb 09, 2018 56.31 56.65 54.48 56.27 196,413 +0.71(+1.27%)
Feb 08, 2018 57.88 57.88 55.56 55.56 307,276 -2.13(-3.69%)
Feb 07, 2018 57.42 58.44 57.42 57.69 66,008 -0.05(-0.09%)
Feb 06, 2018 55.60 57.92 54.96 57.75 461,139 +0.30(+0.51%)
Feb 05, 2018 58.32 59.27 56.44 57.45 87,707 -1.62(-2.74%)
Feb 02, 2018 60.22 60.58 59.02 59.07 47,298 -1.40(-2.32%)
Feb 01, 2018 59.18 60.48 59.18 60.48 25,750 +1.14(+1.91%)
Jan 31, 2018 59.30 59.72 59.19 59.34 58,638 +0.23(+0.39%)
Jan 30, 2018 59.30 59.30 59.09 59.11 28,637 -0.60(-1.00%)
Jan 29, 2018 59.98 60.27 59.65 59.71 25,098 -0.25(-0.42%)
Jan 26, 2018 59.76 60.01 59.55 59.96 23,165 +0.19(+0.32%)
Jan 25, 2018 60.23 60.23 59.56 59.77 16,651 -0.41(-0.68%)
Jan 24, 2018 59.94 60.37 59.43 60.18 13,222 +0.36(+0.61%)
Jan 23, 2018 59.88 59.94 59.63 59.81 37,477 -0.06(-0.10%)
Jan 22, 2018 59.52 59.88 59.37 59.88 40,964 +0.29(+0.48%)
Jan 19, 2018 58.88 59.61 58.88 59.59 50,117 +0.69(+1.18%)
Jan 18, 2018 59.26 59.26 58.78 58.90 36,893 -0.24(-0.40%)
Jan 17, 2018 59.13 59.25 58.40 59.13 79,178 +0.27(+0.46%)
Jan 16, 2018 59.85 59.93 58.68 58.87 177,178 -0.37(-0.62%)
Jan 12, 2018 59.23 59.23 59.23 0 +0.57(+0.98%)
Jan 11, 2018 58.81 58.81 58.27 58.66 34,651 +0.21(+0.37%)
Jan 10, 2018 58.74 58.44 31,860 +0.23(+0.40%)
Jan 09, 2018 57.69 58.43 57.69 58.21 55,957 +0.65(+1.14%)
Jan 08, 2018 57.30 57.66 57.30 57.56 66,163 +0.20(+0.35%)
Jan 05, 2018 57.22 57.38 57.00 57.36 38,084 +0.27(+0.47%)
Jan 04, 2018 56.91 57.42 56.91 57.09 69,605 +0.58(+1.03%)
Jan 03, 2018 56.17 56.76 56.17 56.51 78,711 +0.35(+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.