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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 54.56 55.53 54.56 55.04 51,592 +0.96(+1.77%)
Oct 30, 2018 53.16 54.11 53.16 54.08 95,173 +1.13(+2.13%)
Oct 29, 2018 53.40 53.87 52.41 52.95 41,171 +0.17(+0.33%)
Oct 26, 2018 52.50 53.21 52.30 52.78 67,491 -0.36(-0.68%)
Oct 25, 2018 52.97 53.38 52.65 53.14 106,382 +0.54(+1.03%)
Oct 24, 2018 53.85 53.85 52.55 52.60 160,454 -1.27(-2.37%)
Oct 23, 2018 53.81 54.18 52.94 53.88 306,771 -0.66(-1.21%)
Oct 22, 2018 55.37 55.52 54.54 54.54 19,035 -0.79(-1.42%)
Oct 19, 2018 55.15 55.57 55.03 55.32 47,575 +0.23(+0.41%)
Oct 18, 2018 55.85 55.99 54.86 55.10 22,370 -0.91(-1.63%)
Oct 17, 2018 55.59 56.17 55.15 56.01 83,131 +0.30(+0.54%)
Oct 16, 2018 54.89 55.72 54.48 55.71 74,478 +1.41(+2.60%)
Oct 15, 2018 54.50 54.69 54.11 54.30 19,750 -0.23(-0.41%)
Oct 12, 2018 55.02 55.18 53.80 54.53 207,673 +0.38(+0.70%)
Oct 11, 2018 55.09 55.50 53.85 54.15 702,742 -1.25(-2.25%)
Oct 10, 2018 57.09 57.09 55.39 55.40 65,940 -1.71(-2.99%)
Oct 09, 2018 56.94 57.32 56.72 57.10 58,778 -0.06(-0.11%)
Oct 08, 2018 57.15 57.18 56.64 57.17 28,607 -0.07(-0.13%)
Oct 05, 2018 57.57 57.79 56.98 57.24 46,248 -0.20(-0.35%)
Oct 04, 2018 56.97 57.73 56.90 57.44 91,871 +0.54(+0.95%)
Oct 03, 2018 56.57 57.17 56.49 56.90 41,272 +0.64(+1.14%)
Oct 02, 2018 56.31 56.37 55.82 56.25 92,204 -0.10(-0.18%)
Oct 01, 2018 56.53 56.63 56.18 56.35 61,108 +0.11(+0.19%)
Sep 28, 2018 56.56 56.72 56.17 56.24 104,666 -0.55(-0.97%)
Sep 27, 2018 57.15 57.28 56.80 56.80 69,268 -0.25(-0.44%)
Sep 26, 2018 58.05 58.05 56.99 57.05 85,616 -0.90(-1.55%)
Sep 25, 2018 58.33 58.33 57.82 57.95 16,047 -0.23(-0.40%)
Sep 24, 2018 58.56 58.56 58.05 58.18 17,878 -0.43(-0.73%)
Sep 21, 2018 59.10 59.10 58.57 58.60 23,442 -0.30(-0.50%)
Sep 20, 2018 58.90 59.11 58.66 58.90 31,917 +0.36(+0.62%)
Sep 19, 2018 57.77 58.63 57.77 58.54 46,271 +0.77(+1.32%)
Sep 18, 2018 57.60 57.85 57.39 57.77 29,906 +0.32(+0.56%)
Sep 17, 2018 58.13 58.13 57.39 57.45 59,144 -0.67(-1.15%)
Sep 14, 2018 57.67 58.34 57.67 58.12 38,330 +0.49(+0.84%)
Sep 13, 2018 57.64 57.86 57.40 57.63 148,339 +0.21(+0.36%)
Sep 12, 2018 58.07 58.07 57.23 57.42 238,691 -0.67(-1.16%)
Sep 11, 2018 57.94 58.31 57.69 58.10 31,516 +0.07(+0.12%)
Sep 10, 2018 58.35 58.40 58.03 58.03 18,359 -0.13(-0.22%)
Sep 07, 2018 58.22 58.35 58.01 58.15 31,220 +0.12(+0.20%)
Sep 06, 2018 58.79 58.87 57.89 58.04 40,567 -0.80(-1.36%)
Sep 05, 2018 59.40 59.50 58.79 58.84 53,053 -0.65(-1.09%)
Sep 04, 2018 59.04 59.49 58.95 59.49 55,092 +0.30(+0.50%)
Aug 31, 2018 59.19 59.19 59.19 0 +0.06(+0.11%)
Aug 30, 2018 59.19 59.31 59.04 59.13 62,076 -0.31(-0.51%)
Aug 29, 2018 59.42 59.58 59.13 59.43 211,949 +0.10(+0.17%)
Aug 28, 2018 59.51 59.73 59.31 59.33 67,076 -0.04(-0.06%)
Aug 27, 2018 58.61 59.64 58.61 59.37 90,424 +0.85(+1.45%)
Aug 24, 2018 58.33 58.65 58.32 58.52 80,327 +0.31(+0.54%)
Aug 23, 2018 58.50 58.59 58.12 58.21 24,603 -0.35(-0.60%)
Aug 22, 2018 58.13 58.68 58.13 58.56 25,537 +0.22(+0.37%)
Aug 21, 2018 58.21 58.68 58.00 58.34 80,211 -0.41(-0.70%)
Aug 20, 2018 58.65 58.91 58.64 58.76 697,214 +0.21(+0.35%)
Aug 17, 2018 58.39 58.63 58.25 58.55 22,553 +0.15(+0.26%)
Aug 16, 2018 58.23 58.68 58.22 58.40 23,977 +0.52(+0.90%)
Aug 15, 2018 57.82 58.14 57.64 57.87 54,768 -0.31(-0.54%)
Aug 14, 2018 57.68 58.25 57.68 58.19 21,800 +0.65(+1.13%)
Aug 13, 2018 58.13 58.23 57.54 57.54 17,955 -0.50(-0.85%)
Aug 10, 2018 57.94 58.15 57.67 58.04 35,219 -0.38(-0.65%)
Aug 09, 2018 58.55 58.75 58.41 58.41 31,251 -0.11(-0.18%)
Aug 08, 2018 58.72 58.72 58.49 58.52 24,600 -0.22(-0.37%)
Aug 07, 2018 58.56 59.26 58.56 58.74 161,722 +0.37(+0.63%)
Aug 06, 2018 58.30 58.48 58.16 58.37 277,406 +0.09(+0.15%)
Aug 03, 2018 58.46 58.52 58.13 58.28 16,221 -0.07(-0.12%)
Aug 02, 2018 58.25 58.54 58.06 58.35 41,393 -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.