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 (%)
Apr 30, 2018 59.37 59.86 59.04 59.05 62,296 -0.23(-0.39%)
Apr 27, 2018 59.25 59.49 58.93 59.29 50,763 -0.10(-0.17%)
Apr 26, 2018 58.87 59.60 58.60 59.38 217,747 +0.53(+0.90%)
Apr 25, 2018 59.07 59.20 58.37 58.86 806,395 -0.19(-0.32%)
Apr 24, 2018 60.05 60.21 58.70 59.04 67,439 -0.79(-1.32%)
Apr 23, 2018 60.35 60.56 59.54 59.83 40,674 -0.37(-0.61%)
Apr 20, 2018 60.02 60.59 59.94 60.20 45,774 +0.16(+0.27%)
Apr 19, 2018 59.49 60.16 59.49 60.04 58,195 +0.64(+1.07%)
Apr 18, 2018 59.88 60.08 59.36 59.40 73,813 -0.29(-0.48%)
Apr 17, 2018 59.90 59.95 59.47 59.69 92,377 +0.34(+0.57%)
Apr 16, 2018 59.03 59.66 59.03 59.35 69,756 +0.62(+1.05%)
Apr 13, 2018 59.84 59.86 58.48 58.73 55,754 -0.57(-0.95%)
Apr 12, 2018 58.84 59.61 58.84 59.30 52,946 +0.85(+1.46%)
Apr 11, 2018 58.40 58.79 58.16 58.44 336,627 -0.48(-0.81%)
Apr 10, 2018 58.81 59.30 58.48 58.92 61,408 +0.97(+1.67%)
Apr 09, 2018 58.15 59.02 57.88 57.95 44,177 +0.21(+0.36%)
Apr 06, 2018 58.68 58.90 57.23 57.74 57,689 -1.62(-2.72%)
Apr 05, 2018 59.06 59.68 58.97 59.36 66,987 +0.72(+1.22%)
Apr 04, 2018 57.44 58.79 57.43 58.64 29,463 +0.32(+0.55%)
Apr 03, 2018 57.88 58.38 57.46 58.32 34,233 +0.80(+1.39%)
Apr 02, 2018 58.70 59.02 56.82 57.52 79,296 -1.19(-2.03%)
Mar 29, 2018 58.71 58.71 58.71 0 +1.18(+2.06%)
Mar 28, 2018 57.72 58.02 56.79 57.53 62,496 -0.20(-0.34%)
Mar 27, 2018 59.23 59.38 57.34 57.72 248,233 -1.22(-2.07%)
Mar 26, 2018 58.07 59.03 57.64 58.95 100,537 +1.92(+3.37%)
Mar 23, 2018 58.95 59.08 57.01 57.02 67,811 -1.85(-3.14%)
Mar 22, 2018 60.63 60.72 58.77 58.87 74,218 -2.30(-3.76%)
Mar 21, 2018 61.28 61.92 61.00 61.17 57,928 -0.12(-0.19%)
Mar 20, 2018 61.12 61.64 61.12 61.29 340,707 +0.34(+0.56%)
Mar 19, 2018 61.46 61.56 60.34 60.95 106,080 -0.63(-1.02%)
Mar 16, 2018 61.26 61.90 61.26 61.58 78,958 +0.31(+0.51%)
Mar 15, 2018 61.60 61.60 61.03 61.26 82,469 -0.11(-0.17%)
Mar 14, 2018 62.10 62.10 61.24 61.37 266,146 -0.56(-0.91%)
Mar 13, 2018 63.05 63.05 61.85 61.94 159,339 -0.96(-1.52%)
Mar 12, 2018 62.92 63.16 62.63 62.89 430,686 +0.08(+0.13%)
Mar 09, 2018 61.76 62.85 61.76 62.81 173,023 +1.57(+2.57%)
Mar 08, 2018 61.04 61.37 60.49 61.24 578,726 +0.41(+0.68%)
Mar 07, 2018 60.99 60.83 45,884 +0.09(+0.15%)
Mar 06, 2018 60.15 60.74 59.73 60.74 31,315 +0.90(+1.51%)
Mar 05, 2018 58.54 60.09 58.54 59.83 40,382 +0.96(+1.63%)
Mar 02, 2018 58.09 58.99 57.65 58.87 32,011 +0.37(+0.63%)
Mar 01, 2018 59.34 59.46 58.13 58.51 56,318 -0.81(-1.37%)
Feb 28, 2018 60.06 60.43 59.31 59.32 59,450 -0.52(-0.87%)
Feb 27, 2018 59.96 60.66 59.84 59.84 91,606 +0.01(+0.01%)
Feb 26, 2018 59.18 59.89 59.06 59.83 34,475 +0.90(+1.53%)
Feb 23, 2018 58.35 58.93 58.35 58.93 37,886 +0.80(+1.37%)
Feb 22, 2018 58.96 58.96 58.02 58.13 23,321 -0.61(-1.04%)
Feb 21, 2018 58.98 59.65 58.73 58.74 32,792 -0.27(-0.46%)
Feb 20, 2018 58.87 59.43 58.73 59.01 108,224 +0.04(+0.06%)
Feb 16, 2018 58.97 58.97 58.97 0 -0.19(-0.32%)
Feb 15, 2018 59.14 59.20 58.59 59.16 47,368 +0.44(+0.75%)
Feb 14, 2018 57.24 58.77 57.24 58.72 156,256 +1.36(+2.37%)
Feb 13, 2018 56.93 57.46 56.74 57.36 70,756 +0.19(+0.33%)
Feb 12, 2018 56.73 57.64 56.46 57.17 198,381 +0.91(+1.62%)
Feb 09, 2018 56.31 56.65 54.47 56.26 196,441 +0.71(+1.27%)
Feb 08, 2018 57.87 57.87 55.55 55.55 307,321 -2.13(-3.69%)
Feb 07, 2018 57.42 58.43 57.42 57.68 66,018 -0.05(-0.09%)
Feb 06, 2018 55.59 57.91 54.96 57.74 461,206 +0.30(+0.51%)
Feb 05, 2018 58.31 59.26 56.43 57.44 87,720 -1.62(-2.74%)
Feb 02, 2018 60.21 60.57 59.01 59.06 47,305 -1.40(-2.32%)
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.