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

115.55 +0.60 (+0.52%)
Streaming Delayed Price Updated: 10:16 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 59.96 60.11 59.47 59.72 15,902 -0.36(-0.59%)
Jul 30, 2019 59.96 60.13 59.75 60.08 11,721 -0.09(-0.15%)
Jul 29, 2019 60.78 60.78 60.17 60.17 10,827 -0.68(-1.11%)
Jul 26, 2019 60.54 60.89 60.54 60.85 8,951 +0.37(+0.61%)
Jul 25, 2019 60.86 60.89 60.27 60.48 14,156 -0.34(-0.56%)
Jul 24, 2019 60.71 60.85 60.12 60.82 43,299 -0.14(-0.23%)
Jul 23, 2019 60.68 61.03 60.60 60.96 52,373 +0.46(+0.76%)
Jul 22, 2019 60.28 60.60 60.07 60.50 22,736 +0.15(+0.24%)
Jul 19, 2019 60.51 60.88 60.36 60.36 21,397 -0.09(-0.15%)
Jul 18, 2019 59.83 60.57 59.83 60.45 69,179 +0.60(+0.99%)
Jul 17, 2019 60.22 60.22 59.83 59.85 23,565 -0.50(-0.83%)
Jul 16, 2019 60.38 60.72 60.22 60.36 34,570 +0.31(+0.52%)
Jul 15, 2019 60.48 60.48 59.93 60.04 41,344 -0.38(-0.62%)
Jul 12, 2019 60.07 60.45 60.04 60.42 41,920 +0.47(+0.78%)
Jul 11, 2019 59.08 59.95 59.08 59.95 19,118 +0.93(+1.57%)
Jul 10, 2019 59.20 59.49 58.95 59.03 9,566 -0.21(-0.35%)
Jul 09, 2019 58.52 59.24 58.52 59.24 17,653 +0.42(+0.71%)
Jul 08, 2019 59.19 59.23 58.67 58.82 16,879 -0.68(-1.14%)
Jul 05, 2019 59.15 59.52 59.15 59.50 44,977 +0.48(+0.81%)
Jul 03, 2019 58.76 59.08 58.70 59.02 10,807 +0.42(+0.72%)
Jul 02, 2019 58.20 58.60 58.05 58.60 26,257 +0.17(+0.30%)
Jul 01, 2019 58.43 58.80 58.14 58.42 32,359 +0.59(+1.01%)
Jun 28, 2019 58.11 58.11 57.64 57.84 17,030 +0.48(+0.83%)
Jun 27, 2019 56.78 57.53 56.78 57.36 35,833 +0.75(+1.33%)
Jun 26, 2019 57.09 57.12 56.61 56.61 16,313 -0.35(-0.61%)
Jun 25, 2019 57.22 57.22 56.68 56.96 15,807 -0.28(-0.49%)
Jun 24, 2019 57.71 58.00 57.24 57.24 12,011 -0.51(-0.88%)
Jun 21, 2019 57.60 58.21 57.60 57.75 15,501 +0.06(+0.11%)
Jun 20, 2019 57.81 57.81 57.09 57.68 44,290 +0.29(+0.51%)
Jun 19, 2019 57.52 57.87 57.35 57.39 9,086 +0.01(+0.02%)
Jun 18, 2019 56.74 57.74 56.74 57.38 9,478 +0.63(+1.11%)
Jun 17, 2019 57.19 57.38 56.75 56.75 5,831 -0.45(-0.78%)
Jun 14, 2019 57.40 57.40 56.87 57.19 9,202 -0.10(-0.18%)
Jun 13, 2019 57.50 57.55 57.17 57.29 50,254 -0.07(-0.13%)
Jun 12, 2019 57.93 57.93 57.16 57.37 11,029 -0.74(-1.27%)
Jun 11, 2019 58.75 58.94 57.85 58.11 12,131 -0.37(-0.62%)
Jun 10, 2019 58.26 58.79 58.15 58.47 19,001 +0.58(+1.01%)
Jun 07, 2019 57.78 58.01 57.77 57.89 13,147 +0.11(+0.19%)
Jun 06, 2019 57.33 57.96 57.17 57.78 9,873 +0.40(+0.70%)
Jun 05, 2019 56.92 57.39 56.77 57.38 27,467 +0.55(+0.96%)
Jun 04, 2019 55.84 56.86 55.84 56.83 30,790 +1.61(+2.91%)
Jun 03, 2019 55.05 55.44 55.00 55.22 30,294 +0.14(+0.25%)
May 31, 2019 55.12 55.38 55.02 55.08 16,105 -0.70(-1.26%)
May 30, 2019 55.96 56.23 55.70 55.79 6,420 -0.09(-0.16%)
May 29, 2019 55.33 55.89 55.11 55.88 29,937 +0.20(+0.36%)
May 28, 2019 56.31 56.55 55.68 55.68 27,622 -0.77(-1.36%)
May 24, 2019 56.20 56.45 56.12 56.44 3,067 +0.40(+0.72%)
May 23, 2019 55.88 56.14 55.73 56.04 19,812 -0.63(-1.11%)
May 22, 2019 57.03 57.07 56.66 56.67 14,802 -0.55(-0.96%)
May 21, 2019 57.14 57.39 57.07 57.22 30,206 +0.36(+0.63%)
May 20, 2019 56.34 56.92 56.34 56.86 9,629 +0.25(+0.44%)
May 17, 2019 56.39 56.99 56.39 56.62 7,559 -0.32(-0.56%)
May 16, 2019 56.57 57.21 56.55 56.94 9,289 +0.60(+1.07%)
May 15, 2019 56.27 56.63 56.27 56.34 13,301 -0.47(-0.84%)
May 14, 2019 56.38 57.18 56.38 56.81 16,114 +0.51(+0.91%)
May 13, 2019 56.81 56.81 56.13 56.30 24,966 -1.59(-2.74%)
May 10, 2019 57.51 57.89 57.02 57.89 35,387 +0.20(+0.35%)
May 09, 2019 57.05 57.76 56.90 57.69 10,405 +0.15(+0.25%)
May 08, 2019 57.55 57.96 57.54 57.54 22,266 -0.21(-0.36%)
May 07, 2019 57.96 58.25 57.43 57.75 24,388 -0.83(-1.42%)
May 06, 2019 57.39 58.71 57.16 58.58 23,988 +0.22(+0.38%)
May 03, 2019 57.90 58.37 57.90 58.36 9,969 +0.71(+1.23%)
May 02, 2019 57.68 58.01 57.52 57.65 49,243 -0.06(-0.11%)
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.