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 (%)
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%)
Apr 01, 2019 54.36 55.17 54.33 55.10 17,997 +1.27(+2.36%)
Mar 29, 2019 53.94 53.96 53.81 53.83 16,708 +0.27(+0.51%)
Mar 28, 2019 53.25 53.55 53.04 53.55 18,661 +0.40(+0.76%)
Mar 27, 2019 53.32 53.51 52.90 53.15 39,508 -0.24(-0.45%)
Mar 26, 2019 53.31 53.54 52.97 53.39 80,334 +0.53(+1.00%)
Mar 25, 2019 52.86 53.12 52.51 52.86 30,709 +0.05(+0.09%)
Mar 22, 2019 53.62 53.62 52.53 52.81 38,221 -1.37(-2.54%)
Mar 21, 2019 54.06 54.54 53.83 54.18 37,132 -0.15(-0.27%)
Mar 20, 2019 55.37 55.37 54.22 54.33 49,328 -1.18(-2.13%)
Mar 19, 2019 56.20 56.32 55.40 55.51 18,143 -0.37(-0.67%)
Mar 18, 2019 55.34 55.96 55.34 55.89 19,208 +0.66(+1.20%)
Mar 15, 2019 55.22 55.46 55.11 55.22 10,433 +0.15(+0.28%)
Mar 14, 2019 55.00 55.09 54.79 55.07 10,401 +0.13(+0.23%)
Mar 13, 2019 54.83 55.09 54.82 54.94 55,708 +0.35(+0.63%)
Mar 12, 2019 54.47 54.77 54.43 54.59 21,177 +0.23(+0.42%)
Mar 11, 2019 54.12 54.57 54.12 54.37 28,279 +0.48(+0.90%)
Mar 08, 2019 53.57 53.89 53.47 53.88 18,560 -0.28(-0.52%)
Mar 07, 2019 54.95 55.13 53.91 54.17 29,485 -0.93(-1.69%)
Mar 06, 2019 55.82 55.82 55.10 55.10 28,492 -0.66(-1.19%)
Mar 05, 2019 55.88 55.88 55.51 55.76 29,332 -0.40(-0.71%)
Mar 04, 2019 57.13 57.20 55.86 56.16 46,385 -0.76(-1.33%)
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.