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

115.84 +0.89 (+0.77%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2020 54.09 54.16 53.17 53.50 24,712 -1.35(-2.46%)
Apr 29, 2020 54.75 55.36 54.75 54.85 28,524 +1.10(+2.04%)
Apr 28, 2020 54.68 54.97 53.51 53.75 26,601 +0.22(+0.42%)
Apr 27, 2020 51.91 53.64 51.91 53.52 10,836 +2.05(+3.98%)
Apr 24, 2020 51.80 51.80 51.01 51.48 10,965 +0.19(+0.36%)
Apr 23, 2020 51.98 52.09 51.22 51.29 37,149 -0.46(-0.89%)
Apr 22, 2020 52.38 52.38 51.31 51.75 16,318 +0.42(+0.82%)
Apr 21, 2020 51.81 52.05 51.05 51.33 33,007 -1.49(-2.83%)
Apr 20, 2020 52.88 53.81 52.20 52.83 15,426 -0.78(-1.46%)
Apr 17, 2020 53.70 53.76 52.83 53.61 16,447 +1.43(+2.75%)
Apr 16, 2020 51.78 52.23 51.15 52.18 50,905 +0.29(+0.55%)
Apr 15, 2020 51.20 52.36 51.20 51.89 11,559 -0.98(-1.85%)
Apr 14, 2020 52.82 53.07 52.09 52.87 61,400 +0.91(+1.76%)
Apr 13, 2020 53.51 53.51 51.85 51.95 51,532 -1.75(-3.26%)
Apr 09, 2020 53.05 54.05 53.05 53.70 58,051 +1.71(+3.29%)
Apr 08, 2020 50.81 52.25 50.31 51.99 21,211 +2.08(+4.18%)
Apr 07, 2020 52.18 52.43 49.91 49.91 29,689 -0.39(-0.78%)
Apr 06, 2020 49.25 50.62 49.23 50.30 114,102 +2.94(+6.21%)
Apr 03, 2020 47.27 47.66 46.82 47.36 20,533 +0.04(+0.08%)
Apr 02, 2020 45.61 47.35 45.59 47.32 237,143 +1.39(+3.02%)
Apr 01, 2020 45.70 46.23 45.46 45.93 47,156 -1.68(-3.54%)
Mar 31, 2020 48.54 48.54 47.28 47.62 33,177 -1.09(-2.23%)
Mar 30, 2020 47.85 48.85 47.33 48.71 23,721 +1.00(+2.09%)
Mar 27, 2020 47.12 49.13 46.72 47.71 42,571 -1.35(-2.75%)
Mar 26, 2020 46.27 49.45 46.27 49.06 74,764 +3.18(+6.93%)
Mar 25, 2020 45.12 47.64 43.91 45.88 51,679 +1.35(+3.03%)
Mar 24, 2020 42.21 44.59 42.11 44.53 25,520 +4.81(+12.11%)
Mar 23, 2020 42.32 42.43 39.25 39.72 64,074 -2.97(-6.96%)
Mar 20, 2020 44.51 44.65 41.52 42.69 45,740 -1.31(-2.99%)
Mar 19, 2020 41.51 44.74 40.16 44.00 108,648 +1.59(+3.75%)
Mar 18, 2020 43.79 45.11 40.60 42.41 58,264 -4.52(-9.63%)
Mar 17, 2020 45.05 47.51 43.52 46.93 48,015 +2.64(+5.97%)
Mar 16, 2020 44.61 48.19 44.28 44.29 38,380 -6.70(-13.15%)
Mar 13, 2020 48.18 50.99 46.41 50.99 69,260 +5.53(+12.16%)
Mar 12, 2020 47.20 48.88 45.37 45.47 78,866 -6.19(-11.98%)
Mar 11, 2020 53.04 53.60 51.06 51.66 349,130 -3.00(-5.49%)
Mar 10, 2020 53.77 54.71 52.26 54.66 58,114 +2.27(+4.33%)
Mar 09, 2020 51.60 54.19 51.60 52.39 55,955 -4.89(-8.54%)
Mar 06, 2020 56.33 57.57 56.28 57.28 59,397 -1.38(-2.36%)
Mar 05, 2020 59.30 59.67 58.19 58.66 133,241 -2.25(-3.70%)
Mar 04, 2020 60.22 60.92 59.42 60.91 32,551 +1.14(+1.91%)
Mar 03, 2020 60.95 61.69 58.96 59.77 61,748 -1.40(-2.29%)
Mar 02, 2020 58.66 61.17 58.28 61.17 74,885 +2.69(+4.61%)
Feb 28, 2020 58.60 59.51 57.26 58.47 49,750 -1.90(-3.15%)
Feb 27, 2020 61.25 62.26 60.38 60.38 56,311 -2.08(-3.34%)
Feb 26, 2020 62.51 63.32 62.23 62.46 29,148 +0.38(+0.61%)
Feb 25, 2020 63.82 63.82 61.80 62.08 30,120 -1.60(-2.51%)
Feb 24, 2020 63.87 64.17 63.49 63.68 21,622 -1.83(-2.79%)
Feb 21, 2020 66.38 66.38 65.34 65.50 20,919 -1.11(-1.67%)
Feb 20, 2020 66.56 67.31 66.35 66.62 18,754 +0.36(+0.54%)
Feb 19, 2020 66.17 66.61 66.17 66.26 35,599 +0.22(+0.34%)
Feb 18, 2020 66.10 66.11 65.78 66.04 7,082 -0.38(-0.57%)
Feb 14, 2020 66.15 66.42 66.15 66.42 14,524 +0.39(+0.59%)
Feb 13, 2020 65.91 66.18 65.69 66.03 20,160 -0.10(-0.15%)
Feb 12, 2020 66.18 66.24 65.87 66.13 13,395 -0.02(-0.03%)
Feb 11, 2020 66.07 66.56 66.07 66.15 13,238 +0.32(+0.49%)
Feb 10, 2020 65.70 65.83 65.52 65.83 8,877 +0.06(+0.09%)
Feb 07, 2020 65.86 66.06 65.72 65.77 7,912 -0.30(-0.45%)
Feb 06, 2020 66.76 66.76 65.83 66.07 10,725 -0.41(-0.61%)
Feb 05, 2020 66.64 66.77 66.12 66.47 15,951 +0.46(+0.70%)
Feb 04, 2020 66.03 66.84 65.93 66.01 17,256 +0.81(+1.25%)
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.