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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 50.59 50.88 50.22 50.85 185,220 +0.54(+1.08%)
Dec 28, 2018 50.47 50.88 50.01 50.31 115,693 +0.04(+0.07%)
Dec 27, 2018 49.03 50.27 48.71 50.27 100,483 +0.48(+0.96%)
Dec 26, 2018 47.87 49.79 47.16 49.79 203,248 +1.99(+4.17%)
Dec 24, 2018 48.21 48.61 47.68 47.80 139,714 -0.85(-1.75%)
Dec 21, 2018 49.64 50.25 48.60 48.65 104,014 -0.85(-1.72%)
Dec 20, 2018 49.67 50.28 49.36 49.51 187,812 -0.53(-1.05%)
Dec 19, 2018 50.53 51.36 49.83 50.03 52,360 -0.57(-1.13%)
Dec 18, 2018 51.03 51.44 50.37 50.61 66,039 -0.14(-0.28%)
Dec 17, 2018 51.20 51.75 50.55 50.75 74,451 -0.69(-1.34%)
Dec 14, 2018 51.66 52.26 51.31 51.44 106,673 -0.67(-1.28%)
Dec 13, 2018 52.82 52.82 51.99 52.11 40,557 -0.56(-1.07%)
Dec 12, 2018 52.84 53.38 52.66 52.67 52,135 +0.42(+0.80%)
Dec 11, 2018 53.08 53.25 52.21 52.25 39,450 -0.22(-0.41%)
Dec 10, 2018 52.51 52.58 51.51 52.47 96,720 -0.13(-0.24%)
Dec 07, 2018 53.50 54.15 52.39 52.59 85,095 -1.00(-1.87%)
Dec 06, 2018 52.66 53.63 52.22 53.60 88,923 -0.09(-0.17%)
Dec 04, 2018 55.73 55.73 53.49 53.69 40,389 -2.06(-3.70%)
Dec 03, 2018 56.51 56.51 55.54 55.75 34,636 +0.30(+0.54%)
Nov 30, 2018 54.90 55.45 54.67 55.45 71,373 +0.38(+0.69%)
Nov 29, 2018 55.43 55.51 54.98 55.07 17,852 -0.64(-1.15%)
Nov 28, 2018 55.57 55.76 54.82 55.71 16,193 +0.49(+0.88%)
Nov 27, 2018 55.43 55.43 55.00 55.22 23,245 +0.03(+0.05%)
Nov 26, 2018 54.77 55.55 54.74 55.20 97,284 +0.94(+1.73%)
Nov 23, 2018 54.14 54.59 54.04 54.26 7,635 -0.25(-0.46%)
Nov 21, 2018 54.51 54.51 54.51 0 +0.28(+0.52%)
Nov 20, 2018 54.97 54.97 54.05 54.23 107,793 -1.19(-2.15%)
Nov 19, 2018 55.83 56.07 55.13 55.42 64,098 -0.42(-0.74%)
Nov 16, 2018 55.39 55.95 55.29 55.84 276,643 +0.25(+0.46%)
Nov 15, 2018 54.39 55.59 54.31 55.59 53,891 +0.83(+1.52%)
Nov 14, 2018 55.76 55.90 54.22 54.75 67,732 -0.49(-0.88%)
Nov 13, 2018 55.13 55.78 55.13 55.24 11,038 +0.17(+0.31%)
Nov 12, 2018 56.45 56.54 55.00 55.07 84,632 -1.49(-2.64%)
Nov 09, 2018 57.11 57.18 56.42 56.56 63,627 -0.89(-1.54%)
Nov 08, 2018 57.08 57.58 57.08 57.45 39,614 +0.14(+0.24%)
Nov 07, 2018 56.91 57.40 56.44 57.31 75,129 +0.81(+1.44%)
Nov 06, 2018 56.07 56.53 55.87 56.50 44,891 +0.54(+0.97%)
Nov 05, 2018 55.66 56.20 55.66 55.96 137,768 +0.24(+0.44%)
Nov 02, 2018 55.68 56.32 55.38 55.71 33,750 +0.34(+0.62%)
Nov 01, 2018 55.19 55.54 55.15 55.37 151,680 +0.33(+0.61%)
Oct 31, 2018 54.56 55.52 54.56 55.03 51,599 +0.96(+1.77%)
Oct 30, 2018 53.16 54.10 53.16 54.08 95,187 +1.13(+2.13%)
Oct 29, 2018 53.39 53.86 52.41 52.95 41,177 +0.17(+0.33%)
Oct 26, 2018 52.50 53.20 52.29 52.78 67,500 -0.36(-0.68%)
Oct 25, 2018 52.97 53.37 52.64 53.14 106,398 +0.54(+1.03%)
Oct 24, 2018 53.84 53.84 52.54 52.59 160,477 -1.27(-2.37%)
Oct 23, 2018 53.81 54.18 52.93 53.87 306,816 -0.66(-1.21%)
Oct 22, 2018 55.36 55.51 54.53 54.53 19,038 -0.79(-1.42%)
Oct 19, 2018 55.14 55.56 55.03 55.31 47,582 +0.23(+0.41%)
Oct 18, 2018 55.84 55.98 54.85 55.09 22,373 -0.91(-1.63%)
Oct 17, 2018 55.59 56.16 55.14 56.00 83,143 +0.30(+0.54%)
Oct 16, 2018 54.88 55.71 54.47 55.70 74,488 +1.41(+2.60%)
Oct 15, 2018 54.49 54.68 54.10 54.29 19,753 -0.23(-0.41%)
Oct 12, 2018 55.02 55.17 53.79 54.52 207,703 +0.38(+0.70%)
Oct 11, 2018 55.08 55.50 53.84 54.14 702,844 -1.25(-2.25%)
Oct 10, 2018 57.08 57.08 55.38 55.39 65,949 -1.71(-2.99%)
Oct 09, 2018 56.93 57.31 56.72 57.10 58,786 -0.06(-0.11%)
Oct 08, 2018 57.14 57.18 56.63 57.16 28,611 -0.07(-0.13%)
Oct 05, 2018 57.57 57.78 56.97 57.23 46,254 -0.20(-0.35%)
Oct 04, 2018 56.96 57.72 56.90 57.43 91,884 +0.54(+0.95%)
Oct 03, 2018 56.56 57.16 56.48 56.89 41,278 +0.64(+1.14%)
Oct 02, 2018 56.30 56.36 55.81 56.25 92,217 -0.10(-0.18%)
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.