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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2019 60.16 60.30 59.66 59.92 15,851 -0.36(-0.59%)
Jul 30, 2019 60.16 60.33 59.95 60.28 11,683 -0.09(-0.15%)
Jul 29, 2019 60.97 60.97 60.37 60.37 10,792 -0.68(-1.11%)
Jul 26, 2019 60.74 61.09 60.74 61.05 8,922 +0.37(+0.61%)
Jul 25, 2019 61.06 61.08 60.47 60.68 14,111 -0.34(-0.56%)
Jul 24, 2019 60.91 61.05 60.31 61.02 43,159 -0.14(-0.23%)
Jul 23, 2019 60.87 61.23 60.80 61.16 52,204 +0.46(+0.76%)
Jul 22, 2019 60.48 60.80 60.27 60.70 22,662 +0.15(+0.24%)
Jul 19, 2019 60.71 61.07 60.55 60.55 21,327 -0.09(-0.15%)
Jul 18, 2019 60.03 60.76 60.03 60.64 68,955 +0.60(+0.99%)
Jul 17, 2019 60.41 60.41 60.02 60.05 23,488 -0.51(-0.83%)
Jul 16, 2019 60.58 60.92 60.41 60.55 34,458 +0.31(+0.52%)
Jul 15, 2019 60.68 60.68 60.13 60.24 41,210 -0.38(-0.62%)
Jul 12, 2019 60.27 60.64 60.24 60.62 41,785 +0.47(+0.78%)
Jul 11, 2019 59.27 60.15 59.27 60.15 19,056 +0.93(+1.57%)
Jul 10, 2019 59.39 59.68 59.15 59.22 9,535 -0.21(-0.35%)
Jul 09, 2019 58.71 59.43 58.71 59.43 17,596 +0.42(+0.71%)
Jul 08, 2019 59.39 59.42 58.86 59.01 16,825 -0.68(-1.14%)
Jul 05, 2019 59.34 59.72 59.34 59.69 44,831 +0.48(+0.81%)
Jul 03, 2019 58.95 59.27 58.89 59.21 10,772 +0.42(+0.72%)
Jul 02, 2019 58.39 58.79 58.24 58.79 26,172 +0.17(+0.30%)
Jul 01, 2019 58.62 58.99 58.33 58.61 32,254 +0.59(+1.01%)
Jun 28, 2019 58.30 58.30 57.82 58.02 16,975 +0.48(+0.83%)
Jun 27, 2019 56.97 57.71 56.97 57.55 35,717 +0.75(+1.33%)
Jun 26, 2019 57.27 57.31 56.79 56.79 16,260 -0.35(-0.61%)
Jun 25, 2019 57.41 57.41 56.87 57.14 15,756 -0.28(-0.49%)
Jun 24, 2019 57.90 58.19 57.43 57.43 11,972 -0.51(-0.88%)
Jun 21, 2019 57.79 58.40 57.79 57.93 15,451 +0.06(+0.11%)
Jun 20, 2019 58.00 58.00 57.27 57.87 44,147 +0.29(+0.51%)
Jun 19, 2019 57.70 58.06 57.53 57.57 9,056 +0.01(+0.02%)
Jun 18, 2019 56.92 57.92 56.92 57.57 9,447 +0.63(+1.11%)
Jun 17, 2019 57.37 57.56 56.93 56.93 5,812 -0.45(-0.78%)
Jun 14, 2019 57.59 57.59 57.06 57.38 9,173 -0.10(-0.18%)
Jun 13, 2019 57.69 57.73 57.36 57.48 50,091 -0.07(-0.13%)
Jun 12, 2019 58.12 58.12 57.35 57.55 10,993 -0.74(-1.27%)
Jun 11, 2019 58.94 59.13 58.04 58.29 12,092 -0.37(-0.62%)
Jun 10, 2019 58.45 58.98 58.34 58.66 18,940 +0.59(+1.01%)
Jun 07, 2019 57.97 58.20 57.96 58.07 13,104 +0.11(+0.19%)
Jun 06, 2019 57.52 58.15 57.36 57.97 9,841 +0.40(+0.70%)
Jun 05, 2019 57.10 57.58 56.96 57.56 27,378 +0.55(+0.96%)
Jun 04, 2019 56.02 57.04 56.02 57.01 30,690 +1.61(+2.91%)
Jun 03, 2019 55.23 55.62 55.18 55.40 30,195 +0.14(+0.25%)
May 31, 2019 55.30 55.56 55.20 55.26 16,052 -0.71(-1.26%)
May 30, 2019 56.14 56.42 55.88 55.97 6,399 -0.09(-0.16%)
May 29, 2019 55.51 56.07 55.29 56.06 29,841 +0.20(+0.36%)
May 28, 2019 56.49 56.74 55.86 55.86 27,533 -0.77(-1.36%)
May 24, 2019 56.38 56.64 56.30 56.63 3,057 +0.40(+0.72%)
May 23, 2019 56.06 56.33 55.91 56.23 19,748 -0.63(-1.11%)
May 22, 2019 57.21 57.26 56.85 56.86 14,754 -0.55(-0.96%)
May 21, 2019 57.32 57.58 57.26 57.41 30,108 +0.36(+0.63%)
May 20, 2019 56.53 57.11 56.53 57.05 9,597 +0.25(+0.44%)
May 17, 2019 56.57 57.18 56.57 56.80 7,535 -0.32(-0.56%)
May 16, 2019 56.76 57.39 56.73 57.12 9,259 +0.60(+1.07%)
May 15, 2019 56.45 56.81 56.45 56.52 13,258 -0.48(-0.84%)
May 14, 2019 56.56 57.37 56.56 56.99 16,062 +0.51(+0.91%)
May 13, 2019 56.99 56.99 56.31 56.48 24,885 -1.59(-2.74%)
May 10, 2019 57.70 58.07 57.20 58.07 35,272 +0.20(+0.35%)
May 09, 2019 57.23 57.95 57.09 57.87 10,372 +0.15(+0.25%)
May 08, 2019 57.74 58.15 57.73 57.73 22,194 -0.21(-0.36%)
May 07, 2019 58.15 58.44 57.62 57.94 24,309 -0.83(-1.42%)
May 06, 2019 57.58 58.90 57.34 58.77 23,911 +0.22(+0.38%)
May 03, 2019 58.08 58.56 58.08 58.55 9,937 +0.71(+1.24%)
May 02, 2019 57.86 58.19 57.71 57.84 49,083 -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.