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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 29, 2019 53.77 53.80 53.64 53.66 16,760 +0.27(+0.51%)
Mar 28, 2019 53.08 53.39 52.87 53.39 18,719 +0.40(+0.76%)
Mar 27, 2019 53.16 53.34 52.73 52.98 39,631 -0.24(-0.45%)
Mar 26, 2019 53.15 53.38 52.81 53.22 80,583 +0.53(+1.00%)
Mar 25, 2019 52.69 52.95 52.34 52.69 30,804 +0.05(+0.09%)
Mar 22, 2019 53.46 53.46 52.37 52.65 38,339 -1.37(-2.54%)
Mar 21, 2019 53.90 54.37 53.66 54.02 37,247 -0.15(-0.27%)
Mar 20, 2019 55.20 55.20 54.05 54.16 49,481 -1.18(-2.13%)
Mar 19, 2019 56.02 56.14 55.23 55.34 18,199 -0.37(-0.67%)
Mar 18, 2019 55.17 55.79 55.17 55.71 19,268 +0.66(+1.20%)
Mar 15, 2019 55.05 55.29 54.94 55.05 10,466 +0.15(+0.28%)
Mar 14, 2019 54.83 54.92 54.62 54.90 10,434 +0.13(+0.23%)
Mar 13, 2019 54.66 54.92 54.65 54.77 55,880 +0.34(+0.63%)
Mar 12, 2019 54.30 54.60 54.26 54.43 21,242 +0.23(+0.42%)
Mar 11, 2019 53.95 54.40 53.95 54.20 28,367 +0.48(+0.90%)
Mar 08, 2019 53.41 53.73 53.31 53.72 18,618 -0.28(-0.52%)
Mar 07, 2019 54.78 54.96 53.74 54.00 29,576 -0.93(-1.69%)
Mar 06, 2019 55.64 55.64 54.92 54.92 28,581 -0.66(-1.19%)
Mar 05, 2019 55.71 55.71 55.33 55.59 29,423 -0.40(-0.71%)
Mar 04, 2019 56.95 57.02 55.69 55.99 46,529 -0.75(-1.33%)
Mar 01, 2019 56.43 56.93 56.43 56.74 64,889 +0.67(+1.20%)
Feb 28, 2019 56.19 56.36 55.94 56.07 30,799 -0.13(-0.23%)
Feb 27, 2019 56.04 56.33 55.95 56.20 27,395 +0.13(+0.23%)
Feb 26, 2019 55.91 56.42 55.91 56.07 35,908 +0.02(+0.03%)
Feb 25, 2019 56.28 56.71 56.03 56.05 25,177 +0.13(+0.23%)
Feb 22, 2019 55.55 55.92 55.55 55.92 14,432 +0.37(+0.67%)
Feb 21, 2019 55.77 55.81 55.42 55.55 82,864 -0.31(-0.55%)
Feb 20, 2019 55.74 55.89 55.47 55.86 17,434 -0.02(-0.03%)
Feb 19, 2019 55.32 56.00 55.23 55.88 55,789 +0.36(+0.65%)
Feb 15, 2019 55.07 55.52 55.07 55.51 22,694 +0.74(+1.36%)
Feb 14, 2019 54.99 55.10 54.52 54.77 67,152 -0.55(-1.00%)
Feb 13, 2019 55.55 55.85 55.32 55.32 35,298 +0.05(+0.10%)
Feb 12, 2019 54.92 55.61 54.92 55.27 135,310 +0.71(+1.30%)
Feb 11, 2019 54.74 54.74 54.46 54.56 38,462 -0.02(-0.03%)
Feb 08, 2019 54.49 54.58 53.97 54.58 30,847 -0.16(-0.30%)
Feb 07, 2019 55.08 55.08 54.29 54.74 36,134 -0.47(-0.86%)
Feb 06, 2019 55.33 55.53 55.03 55.22 31,195 -0.26(-0.47%)
Feb 05, 2019 55.65 55.67 55.13 55.48 37,636 -0.13(-0.23%)
Feb 04, 2019 55.41 55.61 54.85 55.61 37,219 +0.29(+0.52%)
Feb 01, 2019 55.05 55.79 55.05 55.32 25,448 +0.33(+0.59%)
Jan 31, 2019 54.77 55.00 54.46 54.99 33,509 -0.02(-0.03%)
Jan 30, 2019 54.77 55.29 54.69 55.01 49,834 +0.05(+0.10%)
Jan 29, 2019 55.22 55.22 54.76 54.95 130,273 -0.29(-0.53%)
Jan 28, 2019 54.92 55.26 54.81 55.24 137,623 -0.17(-0.31%)
Jan 25, 2019 55.28 55.55 55.20 55.41 128,456 +0.49(+0.89%)
Jan 24, 2019 54.79 55.19 54.76 54.92 20,515 -0.05(-0.08%)
Jan 23, 2019 55.29 55.29 54.40 54.97 54,702 -0.10(-0.18%)
Jan 22, 2019 55.40 55.47 54.72 55.07 42,622 -0.70(-1.25%)
Jan 18, 2019 55.15 55.80 54.89 55.77 68,524 +0.97(+1.77%)
Jan 17, 2019 54.51 55.12 54.26 54.80 90,882 -0.09(-0.17%)
Jan 16, 2019 53.95 55.09 53.86 54.89 78,942 +1.79(+3.37%)
Jan 15, 2019 52.55 53.11 52.38 53.10 35,986 +0.45(+0.86%)
Jan 14, 2019 52.12 52.84 52.12 52.65 27,542 +0.03(+0.05%)
Jan 11, 2019 52.16 52.68 51.99 52.62 27,542 +0.20(+0.38%)
Jan 10, 2019 52.13 52.54 51.99 52.42 90,147 +0.05(+0.09%)
Jan 09, 2019 52.31 52.57 52.13 52.37 77,993 +0.29(+0.56%)
Jan 08, 2019 52.42 52.51 51.51 52.08 43,494 +0.17(+0.33%)
Jan 07, 2019 51.87 52.40 51.49 51.91 39,161 -0.15(-0.28%)
Jan 04, 2019 50.96 52.21 50.96 52.06 17,186 +1.83(+3.65%)
Jan 03, 2019 50.92 51.16 50.22 50.22 51,307 -1.02(-1.98%)
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.