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 (%)
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%)
May 01, 2019 58.53 58.53 57.67 57.90 18,163 -0.55(-0.94%)
Apr 30, 2019 58.62 58.69 58.01 58.45 20,602 -0.16(-0.28%)
Apr 29, 2019 58.00 58.72 58.00 58.62 24,800 +0.68(+1.17%)
Apr 26, 2019 57.73 57.96 57.48 57.94 34,180 +0.19(+0.33%)
Apr 25, 2019 57.29 57.88 57.19 57.75 43,931 +0.38(+0.65%)
Apr 24, 2019 57.53 57.53 57.14 57.37 16,781 -0.32(-0.56%)
Apr 23, 2019 57.41 57.78 57.18 57.69 27,548 +0.22(+0.38%)
Apr 22, 2019 57.64 57.64 57.37 57.47 19,617 -0.33(-0.57%)
Apr 18, 2019 57.95 58.08 57.63 57.80 44,445 -0.16(-0.27%)
Apr 17, 2019 57.50 58.02 57.34 57.96 35,800 +0.71(+1.23%)
Apr 16, 2019 56.72 57.28 56.68 57.25 70,907 +0.67(+1.18%)
Apr 15, 2019 57.00 57.06 56.51 56.58 28,646 -0.49(-0.87%)
Apr 12, 2019 56.74 57.32 56.74 57.08 130,061 +1.11(+1.98%)
Apr 11, 2019 56.08 56.22 55.79 55.97 47,223 +0.05(+0.10%)
Apr 10, 2019 55.77 55.94 55.63 55.91 25,063 +0.26(+0.46%)
Apr 09, 2019 55.92 55.92 55.55 55.66 39,121 -0.50(-0.90%)
Apr 08, 2019 56.04 56.16 55.86 56.16 11,315 +0.05(+0.08%)
Apr 05, 2019 56.16 56.23 56.01 56.12 14,196 +0.12(+0.21%)
Apr 04, 2019 55.58 56.12 55.58 56.00 19,373 +0.38(+0.67%)
Apr 03, 2019 55.68 55.96 55.33 55.62 21,457 +0.29(+0.53%)
Apr 02, 2019 55.03 55.36 54.98 55.33 39,430 +0.23(+0.42%)
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.