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 (%)
Jan 31, 2018 59.48 59.90 59.37 59.52 58,457 +0.23(+0.39%)
Jan 30, 2018 59.49 59.49 59.27 59.29 28,548 -0.60(-1.00%)
Jan 29, 2018 60.17 60.46 59.84 59.89 25,021 -0.25(-0.42%)
Jan 26, 2018 59.95 60.20 59.74 60.14 23,094 +0.19(+0.32%)
Jan 25, 2018 60.41 60.41 59.75 59.95 16,599 -0.41(-0.68%)
Jan 24, 2018 60.13 60.56 59.61 60.37 13,181 +0.37(+0.61%)
Jan 23, 2018 60.06 60.13 59.81 60.00 37,361 -0.06(-0.10%)
Jan 22, 2018 59.70 60.06 59.56 60.06 40,837 +0.29(+0.48%)
Jan 19, 2018 59.07 59.80 59.07 59.78 49,962 +0.70(+1.18%)
Jan 18, 2018 59.44 59.44 58.97 59.08 36,778 -0.24(-0.40%)
Jan 17, 2018 59.32 59.43 58.58 59.32 78,933 +0.27(+0.46%)
Jan 16, 2018 60.04 60.12 58.86 59.05 176,630 -0.37(-0.62%)
Jan 12, 2018 59.42 59.42 59.42 0 +0.57(+0.98%)
Jan 11, 2018 58.99 58.99 58.45 58.84 34,544 +0.22(+0.37%)
Jan 10, 2018 58.92 58.63 31,762 +0.23(+0.40%)
Jan 09, 2018 57.87 58.61 57.87 58.39 55,784 +0.66(+1.14%)
Jan 08, 2018 57.48 57.84 57.48 57.74 65,959 +0.20(+0.35%)
Jan 05, 2018 57.40 57.56 57.18 57.54 37,966 +0.27(+0.47%)
Jan 04, 2018 57.08 57.60 57.08 57.27 69,389 +0.58(+1.03%)
Jan 03, 2018 56.35 56.94 56.35 56.69 78,467 +0.35(+0.62%)
Jan 02, 2018 56.70 56.70 56.37 56.34 31,849 -0.02(-0.03%)
Dec 29, 2017 56.35 56.35 56.35 0 -0.22(-0.40%)
Dec 28, 2017 56.60 56.60 56.27 56.58 32,942 +0.18(+0.32%)
Dec 27, 2017 56.53 56.55 56.35 56.40 15,086 -0.10(-0.17%)
Dec 26, 2017 56.53 56.62 56.31 56.50 28,917 -0.16(-0.29%)
Dec 22, 2017 56.88 56.88 56.40 56.66 23,691 -0.12(-0.21%)
Dec 21, 2017 56.36 56.87 56.36 56.78 64,278 +0.57(+1.01%)
Dec 20, 2017 56.82 56.82 56.16 56.21 32,324 -0.21(-0.37%)
Dec 19, 2017 57.27 57.27 56.44 56.42 27,980 -0.22(-0.39%)
Dec 18, 2017 56.96 57.04 56.47 56.64 59,530 +0.31(+0.56%)
Dec 15, 2017 56.35 56.58 55.89 56.32 37,847 +0.53(+0.95%)
Dec 14, 2017 56.36 56.40 55.69 55.80 19,687 -0.39(-0.70%)
Dec 13, 2017 56.89 56.89 56.18 56.19 28,835 -0.67(-1.18%)
Dec 12, 2017 56.48 57.13 56.48 56.86 55,707 +0.63(+1.11%)
Dec 11, 2017 56.51 56.55 56.10 56.23 28,325 -0.15(-0.27%)
Dec 08, 2017 56.26 56.45 55.73 56.39 36,393 +0.46(+0.82%)
Dec 07, 2017 55.46 56.08 55.43 55.93 46,771 +0.38(+0.69%)
Dec 06, 2017 55.64 55.85 55.52 55.55 20,623 -0.28(-0.50%)
Dec 05, 2017 56.71 56.75 55.78 55.82 86,855 -0.64(-1.14%)
Dec 04, 2017 56.54 56.84 56.51 56.47 84,032 +0.85(+1.53%)
Dec 01, 2017 55.31 55.62 54.54 55.62 44,061 +0.47(+0.84%)
Nov 30, 2017 55.01 55.79 54.84 55.15 78,156 +0.48(+0.88%)
Nov 29, 2017 54.31 55.07 54.31 54.67 87,541 +0.76(+1.41%)
Nov 28, 2017 52.94 53.98 52.88 53.91 110,222 +0.99(+1.88%)
Nov 27, 2017 52.84 53.18 52.76 52.92 32,365 +0.06(+0.12%)
Nov 24, 2017 53.01 53.03 52.84 52.85 13,482 +0.03(+0.05%)
Nov 22, 2017 53.20 53.20 52.77 52.83 39,182 -0.25(-0.48%)
Nov 21, 2017 52.81 53.14 52.81 53.08 9,566 +0.44(+0.84%)
Nov 20, 2017 52.02 52.70 52.02 52.64 10,380 +0.69(+1.33%)
Nov 17, 2017 51.79 52.05 51.74 51.95 6,603 +0.01(+0.02%)
Nov 16, 2017 51.97 52.13 51.84 51.94 14,567 +0.29(+0.55%)
Nov 15, 2017 51.51 51.99 51.32 51.66 42,426 -0.20(-0.38%)
Nov 14, 2017 51.74 51.87 51.59 51.85 6,781 -0.13(-0.26%)
Nov 13, 2017 51.31 52.03 51.31 51.99 11,655 +0.38(+0.75%)
Nov 10, 2017 51.57 51.71 51.56 51.60 9,160 +0.05(+0.10%)
Nov 09, 2017 51.28 51.55 51.00 51.55 16,324 +0.02(+0.03%)
Nov 08, 2017 51.19 51.62 51.19 51.53 19,837 +0.26(+0.51%)
Nov 07, 2017 52.08 52.09 51.20 51.27 10,018 -0.55(-1.07%)
Nov 06, 2017 51.79 51.88 51.63 51.83 13,550 -0.07(-0.14%)
Nov 03, 2017 52.26 52.26 51.77 51.90 5,998 -0.44(-0.84%)
Nov 02, 2017 51.59 52.42 51.51 52.34 15,002 +0.83(+1.62%)
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.