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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 30, 2019 58.83 59.04 58.56 58.92 8,706 +0.36(+0.61%)
Aug 29, 2019 58.27 58.68 58.20 58.56 23,282 +0.77(+1.34%)
Aug 28, 2019 57.10 57.82 56.99 57.79 7,193 +0.38(+0.66%)
Aug 27, 2019 57.84 57.84 57.16 57.41 14,644 -0.14(-0.24%)
Aug 26, 2019 57.29 57.61 57.29 57.55 16,668 +0.55(+0.97%)
Aug 23, 2019 58.22 58.22 56.77 57.00 9,577 -1.23(-2.11%)
Aug 22, 2019 58.15 58.40 57.88 58.23 24,355 +0.32(+0.56%)
Aug 21, 2019 58.13 58.13 57.74 57.91 20,696 +0.32(+0.56%)
Aug 20, 2019 57.51 58.05 57.51 57.58 7,647 -0.46(-0.79%)
Aug 19, 2019 58.20 58.20 57.78 58.04 9,910 +0.69(+1.20%)
Aug 16, 2019 56.82 57.53 56.82 57.35 53,653 +0.74(+1.30%)
Aug 15, 2019 56.39 56.69 56.20 56.62 7,906 +0.39(+0.69%)
Aug 14, 2019 56.83 57.08 56.12 56.23 14,601 -1.73(-2.98%)
Aug 13, 2019 57.14 58.26 57.14 57.96 24,813 +0.81(+1.41%)
Aug 12, 2019 57.74 57.74 57.01 57.15 20,569 -1.25(-2.14%)
Aug 09, 2019 58.15 58.62 57.90 58.40 26,010 +0.06(+0.09%)
Aug 08, 2019 58.08 58.35 57.76 58.35 19,140 +0.59(+1.02%)
Aug 07, 2019 57.28 57.90 56.68 57.76 84,261 -0.52(-0.90%)
Aug 06, 2019 57.49 58.28 57.25 58.28 13,701 +1.23(+2.16%)
Aug 05, 2019 57.89 57.90 56.68 57.05 59,174 -1.85(-3.14%)
Aug 02, 2019 58.95 59.13 58.27 58.90 42,335 -0.14(-0.23%)
Aug 01, 2019 59.73 60.13 58.77 59.04 41,127 -0.87(-1.46%)
Jul 31, 2019 60.15 60.30 59.65 59.91 15,853 -0.36(-0.59%)
Jul 30, 2019 60.15 60.32 59.94 60.27 11,685 -0.09(-0.15%)
Jul 29, 2019 60.97 60.97 60.36 60.36 10,793 -0.68(-1.11%)
Jul 26, 2019 60.73 61.08 60.73 61.04 8,924 +0.37(+0.61%)
Jul 25, 2019 61.05 61.07 60.46 60.67 14,113 -0.34(-0.56%)
Jul 24, 2019 60.90 61.04 60.30 61.01 43,165 -0.14(-0.23%)
Jul 23, 2019 60.87 61.22 60.79 61.15 52,211 +0.46(+0.76%)
Jul 22, 2019 60.47 60.79 60.26 60.69 22,666 +0.15(+0.24%)
Jul 19, 2019 60.70 61.07 60.54 60.54 21,330 -0.09(-0.15%)
Jul 18, 2019 60.02 60.75 60.02 60.64 68,965 +0.60(+0.99%)
Jul 17, 2019 60.41 60.41 60.02 60.04 23,492 -0.51(-0.83%)
Jul 16, 2019 60.57 60.91 60.41 60.54 34,463 +0.31(+0.52%)
Jul 15, 2019 60.67 60.67 60.12 60.23 41,216 -0.38(-0.62%)
Jul 12, 2019 60.26 60.64 60.23 60.61 41,791 +0.47(+0.78%)
Jul 11, 2019 59.27 60.14 59.27 60.14 19,059 +0.93(+1.57%)
Jul 10, 2019 59.39 59.68 59.14 59.21 9,536 -0.21(-0.35%)
Jul 09, 2019 58.71 59.42 58.71 59.42 17,599 +0.42(+0.71%)
Jul 08, 2019 59.38 59.41 58.85 59.00 16,827 -0.68(-1.14%)
Jul 05, 2019 59.33 59.71 59.33 59.68 44,838 +0.48(+0.81%)
Jul 03, 2019 58.94 59.26 58.88 59.20 10,774 +0.42(+0.72%)
Jul 02, 2019 58.38 58.78 58.23 58.78 26,176 +0.17(+0.30%)
Jul 01, 2019 58.61 58.98 58.32 58.60 32,259 +0.59(+1.01%)
Jun 28, 2019 58.29 58.29 57.81 58.02 16,977 +0.48(+0.83%)
Jun 27, 2019 56.96 57.70 56.96 57.54 35,722 +0.75(+1.33%)
Jun 26, 2019 57.26 57.30 56.79 56.79 16,262 -0.35(-0.61%)
Jun 25, 2019 57.40 57.40 56.86 57.13 15,758 -0.28(-0.49%)
Jun 24, 2019 57.89 58.18 57.42 57.42 11,974 -0.51(-0.88%)
Jun 21, 2019 57.78 58.39 57.78 57.92 15,453 +0.06(+0.11%)
Jun 20, 2019 57.99 57.99 57.26 57.86 44,153 +0.29(+0.51%)
Jun 19, 2019 57.70 58.05 57.53 57.57 9,057 +0.01(+0.02%)
Jun 18, 2019 56.91 57.92 56.91 57.56 9,448 +0.63(+1.11%)
Jun 17, 2019 57.36 57.55 56.92 56.92 5,813 -0.45(-0.78%)
Jun 14, 2019 57.58 57.58 57.05 57.37 9,174 -0.10(-0.18%)
Jun 13, 2019 57.68 57.73 57.35 57.47 50,099 -0.07(-0.13%)
Jun 12, 2019 58.11 58.11 57.34 57.54 10,995 -0.74(-1.27%)
Jun 11, 2019 58.94 59.12 58.03 58.29 12,093 -0.37(-0.62%)
Jun 10, 2019 58.44 58.97 58.33 58.65 18,943 +0.59(+1.01%)
Jun 07, 2019 57.96 58.19 57.95 58.07 13,106 +0.11(+0.19%)
Jun 06, 2019 57.51 58.14 57.35 57.96 9,842 +0.40(+0.70%)
Jun 05, 2019 57.10 57.57 56.95 57.55 27,382 +0.55(+0.96%)
Jun 04, 2019 56.02 57.03 56.02 57.00 30,695 +1.61(+2.91%)
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.