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 (%)
Oct 31, 2018 54.56 55.52 54.56 55.03 51,599 +0.96(+1.77%)
Oct 30, 2018 53.16 54.10 53.16 54.08 95,187 +1.13(+2.13%)
Oct 29, 2018 53.39 53.86 52.41 52.95 41,177 +0.17(+0.33%)
Oct 26, 2018 52.50 53.20 52.29 52.78 67,500 -0.36(-0.68%)
Oct 25, 2018 52.97 53.37 52.64 53.14 106,398 +0.54(+1.03%)
Oct 24, 2018 53.84 53.84 52.54 52.59 160,477 -1.27(-2.37%)
Oct 23, 2018 53.81 54.18 52.93 53.87 306,816 -0.66(-1.21%)
Oct 22, 2018 55.36 55.51 54.53 54.53 19,038 -0.79(-1.42%)
Oct 19, 2018 55.14 55.56 55.03 55.31 47,582 +0.23(+0.41%)
Oct 18, 2018 55.84 55.98 54.85 55.09 22,373 -0.91(-1.63%)
Oct 17, 2018 55.59 56.16 55.14 56.00 83,143 +0.30(+0.54%)
Oct 16, 2018 54.88 55.71 54.47 55.70 74,488 +1.41(+2.60%)
Oct 15, 2018 54.49 54.68 54.10 54.29 19,753 -0.23(-0.41%)
Oct 12, 2018 55.02 55.17 53.79 54.52 207,703 +0.38(+0.70%)
Oct 11, 2018 55.08 55.50 53.84 54.14 702,844 -1.25(-2.25%)
Oct 10, 2018 57.08 57.08 55.38 55.39 65,949 -1.71(-2.99%)
Oct 09, 2018 56.93 57.31 56.72 57.10 58,786 -0.06(-0.11%)
Oct 08, 2018 57.14 57.18 56.63 57.16 28,611 -0.07(-0.13%)
Oct 05, 2018 57.57 57.78 56.97 57.23 46,254 -0.20(-0.35%)
Oct 04, 2018 56.96 57.72 56.90 57.43 91,884 +0.54(+0.95%)
Oct 03, 2018 56.56 57.16 56.48 56.89 41,278 +0.64(+1.14%)
Oct 02, 2018 56.30 56.36 55.81 56.25 92,217 -0.10(-0.18%)
Oct 01, 2018 56.53 56.63 56.17 56.35 61,117 +0.11(+0.19%)
Sep 28, 2018 56.55 56.72 56.16 56.24 104,681 -0.55(-0.97%)
Sep 27, 2018 57.14 57.27 56.79 56.79 69,278 -0.25(-0.44%)
Sep 26, 2018 58.04 58.04 56.99 57.04 85,628 -0.90(-1.55%)
Sep 25, 2018 58.32 58.32 57.81 57.94 16,050 -0.23(-0.40%)
Sep 24, 2018 58.55 58.55 58.05 58.17 17,881 -0.43(-0.73%)
Sep 21, 2018 59.09 59.09 58.56 58.59 23,446 -0.30(-0.50%)
Sep 20, 2018 58.89 59.10 58.65 58.89 31,922 +0.36(+0.62%)
Sep 19, 2018 57.77 58.62 57.77 58.53 46,277 +0.77(+1.32%)
Sep 18, 2018 57.60 57.84 57.38 57.77 29,911 +0.32(+0.56%)
Sep 17, 2018 58.12 58.12 57.38 57.44 59,153 -0.67(-1.15%)
Sep 14, 2018 57.66 58.33 57.66 58.11 38,336 +0.49(+0.84%)
Sep 13, 2018 57.63 57.85 57.39 57.62 148,361 +0.21(+0.36%)
Sep 12, 2018 58.06 58.06 57.23 57.42 238,725 -0.67(-1.16%)
Sep 11, 2018 57.93 58.30 57.68 58.09 31,521 +0.07(+0.12%)
Sep 10, 2018 58.34 58.39 58.02 58.02 18,362 -0.13(-0.22%)
Sep 07, 2018 58.21 58.34 58.00 58.14 31,224 +0.12(+0.20%)
Sep 06, 2018 58.78 58.86 57.88 58.03 40,573 -0.80(-1.36%)
Sep 05, 2018 59.40 59.49 58.78 58.83 53,060 -0.65(-1.09%)
Sep 04, 2018 59.03 59.48 58.94 59.48 55,100 +0.30(+0.50%)
Aug 31, 2018 59.18 59.18 59.18 0 +0.06(+0.11%)
Aug 30, 2018 59.18 59.30 59.03 59.12 62,085 -0.31(-0.51%)
Aug 29, 2018 59.41 59.57 59.12 59.42 211,980 +0.10(+0.17%)
Aug 28, 2018 59.50 59.72 59.30 59.32 67,086 -0.04(-0.06%)
Aug 27, 2018 58.60 59.63 58.60 59.36 90,437 +0.85(+1.45%)
Aug 24, 2018 58.32 58.64 58.32 58.51 80,339 +0.31(+0.54%)
Aug 23, 2018 58.50 58.59 58.11 58.20 24,607 -0.35(-0.60%)
Aug 22, 2018 58.12 58.67 58.12 58.55 25,540 +0.22(+0.37%)
Aug 21, 2018 58.20 58.68 57.99 58.33 80,222 -0.41(-0.70%)
Aug 20, 2018 58.64 58.90 58.63 58.75 697,314 +0.21(+0.35%)
Aug 17, 2018 58.38 58.62 58.24 58.54 22,557 +0.15(+0.26%)
Aug 16, 2018 58.23 58.67 58.21 58.39 23,980 +0.52(+0.90%)
Aug 15, 2018 57.81 58.14 57.63 57.87 54,776 -0.31(-0.54%)
Aug 14, 2018 57.67 58.24 57.67 58.18 21,803 +0.65(+1.13%)
Aug 13, 2018 58.12 58.23 57.53 57.53 17,958 -0.49(-0.85%)
Aug 10, 2018 57.93 58.14 57.66 58.03 35,224 -0.38(-0.65%)
Aug 09, 2018 58.54 58.74 58.40 58.41 31,255 -0.11(-0.18%)
Aug 08, 2018 58.71 58.71 58.48 58.51 24,604 -0.22(-0.37%)
Aug 07, 2018 58.55 59.25 58.55 58.73 161,745 +0.37(+0.63%)
Aug 06, 2018 58.29 58.47 58.15 58.36 277,446 +0.09(+0.15%)
Aug 03, 2018 58.45 58.51 58.12 58.27 16,223 -0.07(-0.12%)
Aug 02, 2018 58.24 58.53 58.05 58.34 41,399 -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.