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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 60.14 60.33 59.55 59.64 30,229 -0.62(-1.03%)
May 30, 2018 60.02 60.50 59.75 60.26 26,055 +0.92(+1.54%)
May 29, 2018 60.35 60.46 59.06 59.35 101,661 -1.66(-2.72%)
May 25, 2018 61.01 61.01 61.01 0 -0.26(-0.42%)
May 24, 2018 61.29 61.44 60.54 61.27 35,734 -0.27(-0.44%)
May 23, 2018 61.53 61.57 61.00 61.54 29,748 -0.38(-0.61%)
May 22, 2018 61.91 62.27 61.79 61.92 68,096 +0.13(+0.20%)
May 21, 2018 61.55 61.91 61.55 61.79 58,798 +0.57(+0.92%)
May 18, 2018 61.61 61.61 61.22 61.22 32,447 -0.36(-0.58%)
May 17, 2018 61.33 61.75 61.05 61.58 34,620 +0.22(+0.35%)
May 16, 2018 61.07 61.63 61.07 61.37 61,883 +0.24(+0.40%)
May 15, 2018 60.85 61.35 60.85 61.13 34,086 +0.03(+0.04%)
May 14, 2018 61.41 61.44 60.90 61.10 51,224 -0.13(-0.21%)
May 11, 2018 61.16 61.48 60.99 61.22 134,346 +0.05(+0.09%)
May 10, 2018 60.96 61.39 60.77 61.17 61,235 +0.20(+0.32%)
May 09, 2018 60.29 61.07 60.13 60.97 136,777 +0.96(+1.60%)
May 08, 2018 59.71 60.36 59.71 60.01 95,128 +0.32(+0.54%)
May 07, 2018 59.20 59.88 59.13 59.69 38,284 +0.77(+1.31%)
May 04, 2018 58.09 59.30 57.98 58.92 582,890 +0.54(+0.92%)
May 03, 2018 58.64 58.68 57.44 58.38 98,192 -0.56(-0.94%)
May 02, 2018 59.12 59.48 58.83 58.94 217,102 -0.24(-0.41%)
May 01, 2018 58.97 59.18 58.51 59.18 51,505 +0.12(+0.20%)
Apr 30, 2018 59.38 59.87 59.05 59.06 62,287 -0.23(-0.39%)
Apr 27, 2018 59.26 59.50 58.93 59.29 50,755 -0.10(-0.17%)
Apr 26, 2018 58.88 59.61 58.61 59.39 217,715 +0.53(+0.90%)
Apr 25, 2018 59.08 59.21 58.38 58.86 806,278 -0.19(-0.32%)
Apr 24, 2018 60.06 60.22 58.71 59.05 67,429 -0.79(-1.32%)
Apr 23, 2018 60.36 60.57 59.55 59.84 40,668 -0.37(-0.61%)
Apr 20, 2018 60.03 60.60 59.95 60.21 45,768 +0.16(+0.27%)
Apr 19, 2018 59.50 60.17 59.50 60.05 58,186 +0.64(+1.07%)
Apr 18, 2018 59.89 60.09 59.37 59.41 73,803 -0.29(-0.48%)
Apr 17, 2018 59.91 59.96 59.47 59.70 92,364 +0.34(+0.57%)
Apr 16, 2018 59.04 59.67 59.04 59.36 69,746 +0.62(+1.05%)
Apr 13, 2018 59.85 59.87 58.49 58.74 55,746 -0.57(-0.95%)
Apr 12, 2018 58.85 59.62 58.85 59.30 52,938 +0.85(+1.46%)
Apr 11, 2018 58.41 58.80 58.17 58.45 336,578 -0.48(-0.81%)
Apr 10, 2018 58.82 59.30 58.49 58.93 61,399 +0.97(+1.67%)
Apr 09, 2018 58.16 59.03 57.89 57.96 44,171 +0.21(+0.36%)
Apr 06, 2018 58.68 58.90 57.24 57.75 57,680 -1.62(-2.72%)
Apr 05, 2018 59.07 59.69 58.98 59.37 66,978 +0.72(+1.22%)
Apr 04, 2018 57.45 58.80 57.44 58.65 29,458 +0.32(+0.55%)
Apr 03, 2018 57.89 58.39 57.47 58.33 34,229 +0.80(+1.39%)
Apr 02, 2018 58.71 59.03 56.83 57.53 79,285 -1.19(-2.03%)
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%)
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.