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 (%)
May 31, 2018 60.13 60.32 59.54 59.64 30,234 -0.62(-1.03%)
May 30, 2018 60.01 60.49 59.74 60.26 26,059 +0.92(+1.54%)
May 29, 2018 60.35 60.45 59.05 59.34 101,676 -1.66(-2.72%)
May 25, 2018 61.00 61.00 61.00 0 -0.26(-0.42%)
May 24, 2018 61.28 61.43 60.53 61.26 35,739 -0.27(-0.44%)
May 23, 2018 61.52 61.56 60.99 61.53 29,752 -0.38(-0.61%)
May 22, 2018 61.90 62.27 61.78 61.91 68,106 +0.13(+0.20%)
May 21, 2018 61.54 61.90 61.54 61.78 58,806 +0.57(+0.92%)
May 18, 2018 61.60 61.60 61.21 61.22 32,451 -0.36(-0.58%)
May 17, 2018 61.32 61.74 61.05 61.57 34,625 +0.22(+0.35%)
May 16, 2018 61.06 61.62 61.06 61.36 61,892 +0.24(+0.40%)
May 15, 2018 60.84 61.34 60.84 61.12 34,091 +0.03(+0.04%)
May 14, 2018 61.40 61.44 60.89 61.09 51,232 -0.13(-0.21%)
May 11, 2018 61.15 61.47 60.98 61.22 134,365 +0.05(+0.09%)
May 10, 2018 60.95 61.39 60.76 61.16 61,244 +0.20(+0.32%)
May 09, 2018 60.28 61.06 60.12 60.96 136,797 +0.96(+1.60%)
May 08, 2018 59.70 60.35 59.70 60.00 95,142 +0.32(+0.54%)
May 07, 2018 59.19 59.87 59.12 59.68 38,290 +0.77(+1.31%)
May 04, 2018 58.08 59.30 57.97 58.91 582,974 +0.54(+0.92%)
May 03, 2018 58.63 58.68 57.43 58.37 98,206 -0.56(-0.94%)
May 02, 2018 59.11 59.47 58.82 58.93 217,134 -0.24(-0.41%)
May 01, 2018 58.96 59.17 58.50 59.17 51,513 +0.12(+0.20%)
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%)
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.