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

115.78 +0.83 (+0.72%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2018 60.06 60.43 59.31 59.32 59,450 -0.52(-0.87%)
Feb 27, 2018 59.96 60.66 59.84 59.84 91,606 +0.01(+0.01%)
Feb 26, 2018 59.18 59.89 59.06 59.83 34,475 +0.90(+1.53%)
Feb 23, 2018 58.35 58.93 58.35 58.93 37,886 +0.80(+1.37%)
Feb 22, 2018 58.96 58.96 58.02 58.13 23,321 -0.61(-1.04%)
Feb 21, 2018 58.98 59.65 58.73 58.74 32,792 -0.27(-0.46%)
Feb 20, 2018 58.87 59.43 58.73 59.01 108,224 +0.04(+0.06%)
Feb 16, 2018 58.97 58.97 58.97 0 -0.19(-0.32%)
Feb 15, 2018 59.14 59.20 58.59 59.16 47,368 +0.44(+0.75%)
Feb 14, 2018 57.24 58.77 57.24 58.72 156,256 +1.36(+2.37%)
Feb 13, 2018 56.93 57.46 56.74 57.36 70,756 +0.19(+0.33%)
Feb 12, 2018 56.73 57.64 56.46 57.17 198,381 +0.91(+1.62%)
Feb 09, 2018 56.31 56.65 54.47 56.26 196,441 +0.71(+1.27%)
Feb 08, 2018 57.87 57.87 55.55 55.55 307,321 -2.13(-3.69%)
Feb 07, 2018 57.42 58.43 57.42 57.68 66,018 -0.05(-0.09%)
Feb 06, 2018 55.59 57.91 54.96 57.74 461,206 +0.30(+0.51%)
Feb 05, 2018 58.31 59.26 56.43 57.44 87,720 -1.62(-2.74%)
Feb 02, 2018 60.21 60.57 59.01 59.06 47,305 -1.40(-2.32%)
Feb 01, 2018 59.17 60.47 59.17 60.47 25,753 +1.14(+1.91%)
Jan 31, 2018 59.29 59.71 59.18 59.33 58,647 +0.23(+0.39%)
Jan 30, 2018 59.30 59.30 59.08 59.10 28,641 -0.60(-1.00%)
Jan 29, 2018 59.98 60.26 59.64 59.70 25,102 -0.25(-0.42%)
Jan 26, 2018 59.75 60.00 59.55 59.95 23,169 +0.19(+0.32%)
Jan 25, 2018 60.22 60.22 59.56 59.76 16,653 -0.41(-0.68%)
Jan 24, 2018 59.93 60.36 59.42 60.17 13,223 +0.36(+0.61%)
Jan 23, 2018 59.87 59.93 59.62 59.81 37,482 -0.06(-0.10%)
Jan 22, 2018 59.51 59.87 59.37 59.87 40,970 +0.29(+0.48%)
Jan 19, 2018 58.87 59.60 58.87 59.58 50,124 +0.69(+1.18%)
Jan 18, 2018 59.25 59.25 58.78 58.89 36,898 -0.24(-0.40%)
Jan 17, 2018 59.13 59.24 58.39 59.13 79,189 +0.27(+0.46%)
Jan 16, 2018 59.84 59.92 58.67 58.86 177,203 -0.37(-0.62%)
Jan 12, 2018 59.22 59.22 59.22 0 +0.57(+0.98%)
Jan 11, 2018 58.80 58.80 58.26 58.65 34,656 +0.21(+0.37%)
Jan 10, 2018 58.73 58.44 31,865 +0.23(+0.40%)
Jan 09, 2018 57.68 58.42 57.68 58.20 55,965 +0.65(+1.14%)
Jan 08, 2018 57.29 57.65 57.29 57.55 66,173 +0.20(+0.35%)
Jan 05, 2018 57.21 57.37 57.00 57.35 38,089 +0.27(+0.47%)
Jan 04, 2018 56.90 57.42 56.90 57.09 69,615 +0.58(+1.03%)
Jan 03, 2018 56.16 56.75 56.16 56.50 78,722 +0.35(+0.62%)
Jan 02, 2018 56.52 56.52 56.19 56.15 31,952 -0.02(-0.03%)
Dec 29, 2017 56.17 56.17 56.17 0 -0.22(-0.40%)
Dec 28, 2017 56.41 56.41 56.09 56.40 33,049 +0.18(+0.32%)
Dec 27, 2017 56.34 56.37 56.16 56.22 15,135 -0.10(-0.17%)
Dec 26, 2017 56.35 56.43 56.13 56.32 29,011 -0.16(-0.29%)
Dec 22, 2017 56.69 56.69 56.22 56.48 23,768 -0.12(-0.21%)
Dec 21, 2017 56.18 56.69 56.18 56.59 64,487 +0.56(+1.01%)
Dec 20, 2017 56.64 56.64 55.98 56.03 32,429 -0.21(-0.37%)
Dec 19, 2017 57.09 57.09 56.25 56.23 28,071 -0.22(-0.39%)
Dec 18, 2017 56.77 56.86 56.29 56.45 59,724 +0.31(+0.56%)
Dec 15, 2017 56.17 56.40 55.71 56.14 37,970 +0.53(+0.95%)
Dec 14, 2017 56.18 56.22 55.51 55.62 19,751 -0.39(-0.70%)
Dec 13, 2017 56.70 56.70 56.00 56.01 28,928 -0.67(-1.18%)
Dec 12, 2017 56.29 56.94 56.29 56.68 55,888 +0.62(+1.11%)
Dec 11, 2017 56.33 56.36 55.92 56.05 28,417 -0.15(-0.27%)
Dec 08, 2017 56.08 56.27 55.55 56.20 36,512 +0.45(+0.82%)
Dec 07, 2017 55.28 55.90 55.25 55.75 46,922 +0.38(+0.69%)
Dec 06, 2017 55.46 55.67 55.34 55.37 20,690 -0.28(-0.50%)
Dec 05, 2017 56.53 56.57 55.60 55.64 87,137 -0.64(-1.14%)
Dec 04, 2017 56.36 56.66 56.33 56.28 84,305 +0.85(+1.53%)
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.