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

100.42 USD -0.19 (-0.19%)
Streaming Delayed Price Updated: 9:30 AM EDT, May 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 54.75 54.92 54.62 54.82 34,901 +0.17(+0.31%)
Jul 28, 2017 54.49 54.71 54.49 54.65 29,401 +0.05(+0.09%)
Jul 27, 2017 55.05 55.05 54.32 54.60 53,625 -0.28(-0.51%)
Jul 26, 2017 55.14 55.29 54.83 54.88 19,382 -0.22(-0.40%)
Jul 25, 2017 54.82 55.19 54.76 55.10 27,664 +0.73(+1.34%)
Jul 24, 2017 54.25 54.43 54.24 54.37 9,717 +0.06(+0.11%)
Jul 21, 2017 54.35 54.42 54.12 54.31 10,024 +0.26(+0.48%)
Jul 20, 2017 53.93 54.26 53.93 54.05 8,437 +0.05(+0.09%)
Jul 19, 2017 54.15 54.16 53.70 54.00 47,369 +0.07(+0.13%)
Jul 18, 2017 53.72 53.93 53.45 53.93 46,325 +0.12(+0.22%)
Jul 17, 2017 53.69 53.97 53.58 53.81 9,005 +0.07(+0.13%)
Jul 14, 2017 53.95 53.95 53.47 53.74 31,771 -0.40(-0.73%)
Jul 13, 2017 53.83 54.22 53.77 54.14 12,413 +0.38(+0.70%)
Jul 12, 2017 53.62 53.89 53.47 53.76 21,206 +0.09(+0.17%)
Jul 11, 2017 53.96 53.96 53.55 53.67 15,572 -0.21(-0.39%)
Jul 10, 2017 53.86 54.05 53.56 53.88 21,130 +0.07(+0.13%)
Jul 07, 2017 54.01 54.01 53.64 53.81 55,478 +0.06(+0.11%)
Jul 06, 2017 54.10 54.24 53.73 53.75 64,833 -0.44(-0.81%)
Jul 05, 2017 54.20 54.29 53.92 54.19 124,955 +0.11(+0.20%)
Jul 03, 2017 53.53 54.19 53.53 54.08 20,664 +0.79(+1.48%)
Jun 30, 2017 53.59 53.69 53.20 53.29 16,122 -0.07(-0.13%)
Jun 29, 2017 54.20 54.20 53.07 53.36 21,084 +0.01(+0.02%)
Jun 28, 2017 53.24 53.47 53.08 53.35 19,278 +0.58(+1.10%)
Jun 27, 2017 52.55 53.13 52.55 52.77 12,288 +0.25(+0.48%)
Jun 26, 2017 52.35 52.59 52.03 52.52 13,352 +0.38(+0.73%)
Jun 23, 2017 52.28 52.33 52.05 52.14 13,722 -0.26(-0.50%)
Jun 22, 2017 52.51 52.57 52.36 52.40 60,455 -0.25(-0.47%)
Jun 21, 2017 52.93 53.06 52.59 52.65 35,229 -0.49(-0.92%)
Jun 20, 2017 53.40 53.40 53.08 53.14 14,864 -0.37(-0.69%)
Jun 19, 2017 53.12 53.69 53.10 53.51 27,018 +0.62(+1.17%)
Jun 16, 2017 53.05 53.05 52.82 52.89 6,232 -0.15(-0.28%)
Jun 15, 2017 52.93 53.19 52.93 53.04 8,527 -0.28(-0.53%)
Jun 14, 2017 52.88 53.34 52.61 53.32 16,032 +0.03(+0.06%)
Jun 13, 2017 53.11 53.35 53.09 53.29 34,470 +0.39(+0.74%)
Jun 12, 2017 52.71 52.94 52.55 52.90 12,710 +0.27(+0.51%)
Jun 09, 2017 52.01 52.80 52.01 52.63 55,588 +0.88(+1.70%)
Jun 08, 2017 51.01 51.99 51.01 51.75 146,884 +0.78(+1.53%)
Jun 07, 2017 50.63 51.09 50.63 50.97 32,430 +0.51(+1.01%)
Jun 06, 2017 50.29 50.55 50.29 50.46 8,932 -0.16(-0.32%)
Jun 05, 2017 50.29 50.88 50.29 50.62 14,250 +0.35(+0.70%)
Jun 02, 2017 50.10 50.55 50.10 50.27 26,423 -0.29(-0.57%)
Jun 01, 2017 50.03 50.56 49.75 50.56 85,272 +0.73(+1.46%)
May 31, 2017 50.21 50.21 49.35 49.83 36,251 -0.30(-0.60%)
May 30, 2017 50.38 50.38 50.10 50.13 18,754 -0.52(-1.03%)
May 26, 2017 50.52 50.69 50.43 50.65 11,139 +0.05(+0.10%)
May 25, 2017 50.34 50.77 50.34 50.60 16,310 +0.40(+0.80%)
May 24, 2017 50.20 50.26 50.01 50.20 17,428 +0.09(+0.18%)
May 23, 2017 49.87 50.27 49.41 50.11 25,545 +0.31(+0.62%)
May 22, 2017 49.88 49.98 49.60 49.80 33,351 +0.14(+0.28%)
May 19, 2017 49.35 49.97 49.35 49.66 13,060 +0.36(+0.73%)
May 18, 2017 49.04 49.46 49.04 49.30 18,833 +0.24(+0.49%)
May 17, 2017 50.22 50.30 49.01 49.06 20,586 -1.97(-3.86%)
May 16, 2017 51.23 51.23 50.73 51.03 23,519 -0.05(-0.10%)
May 15, 2017 50.56 51.15 50.56 51.08 25,554 +0.65(+1.29%)
May 12, 2017 50.52 50.52 50.23 50.43 13,263 -0.29(-0.57%)
May 11, 2017 50.89 50.89 50.27 50.72 24,229 -0.32(-0.63%)
May 10, 2017 50.89 51.06 50.75 51.04 7,700 +0.02(+0.04%)
May 09, 2017 51.04 51.23 50.98 51.02 10,646 +0.11(+0.22%)
May 08, 2017 51.17 51.17 50.82 50.91 19,267 -0.25(-0.49%)
May 05, 2017 51.23 51.24 50.98 51.16 11,719 -0.14(-0.27%)
May 04, 2017 51.59 51.59 51.17 51.30 5,353 -0.07(-0.14%)
May 03, 2017 50.98 51.39 50.98 51.37 24,244 +0.27(+0.53%)
May 02, 2017 51.08 51.11 50.76 51.10 23,399 +0.07(+0.14%)
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.