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

114.44 USD +0.34 (+0.30%)
Streaming Delayed Price Updated: 10:56 AM EDT, Oct 25, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2018 67.01 67.22 66.35 66.46 27,130 -0.69(-1.03%)
May 30, 2018 66.88 67.41 66.58 67.15 23,384 +1.02(+1.54%)
May 29, 2018 67.25 67.37 65.81 66.13 91,237 -1.85(-2.72%)
May 25, 2018 67.98 67.98 67.98 0 -0.29(-0.42%)
May 24, 2018 68.29 68.46 67.46 68.27 32,070 -0.30(-0.44%)
May 23, 2018 68.56 68.60 67.97 68.57 26,698 -0.42(-0.61%)
May 22, 2018 68.98 69.39 68.85 68.99 61,114 +0.14(+0.20%)
May 21, 2018 68.58 68.99 68.58 68.85 52,769 +0.63(+0.92%)
May 18, 2018 68.65 68.65 68.21 68.22 29,120 -0.40(-0.58%)
May 17, 2018 68.34 68.81 68.03 68.62 31,070 +0.24(+0.35%)
May 16, 2018 68.05 68.67 68.05 68.38 55,538 +0.27(+0.40%)
May 15, 2018 67.80 68.36 67.80 68.11 30,591 +0.03(+0.04%)
May 14, 2018 68.43 68.46 67.86 68.08 45,972 -0.14(-0.21%)
May 11, 2018 68.15 68.50 67.96 68.22 120,570 +0.06(+0.09%)
May 10, 2018 67.92 68.41 67.71 68.16 54,956 +0.22(+0.32%)
May 09, 2018 67.18 68.05 67.00 67.94 122,752 +1.07(+1.60%)
May 08, 2018 66.53 67.26 66.53 66.87 85,374 +0.36(+0.54%)
May 07, 2018 65.96 66.72 65.89 66.51 34,359 +0.86(+1.31%)
May 04, 2018 64.73 66.08 64.61 65.65 523,118 +0.60(+0.92%)
May 03, 2018 65.34 65.39 64.00 65.05 88,123 -0.62(-0.94%)
May 02, 2018 65.87 66.28 65.55 65.67 194,840 -0.27(-0.41%)
May 01, 2018 65.71 65.94 65.19 65.94 46,224 +0.13(+0.20%)
Apr 30, 2018 66.16 66.71 65.80 65.81 55,900 -0.26(-0.39%)
Apr 27, 2018 66.03 66.30 65.67 66.07 45,551 -0.11(-0.17%)
Apr 26, 2018 65.61 66.42 65.31 66.18 195,390 +0.59(+0.90%)
Apr 25, 2018 65.83 65.97 65.05 65.59 723,599 -0.21(-0.32%)
Apr 24, 2018 66.92 67.10 65.42 65.80 60,515 -0.88(-1.32%)
Apr 23, 2018 67.26 67.49 66.35 66.68 36,498 -0.41(-0.61%)
Apr 20, 2018 66.89 67.52 66.80 67.09 41,075 +0.18(+0.27%)
Apr 19, 2018 66.30 67.04 66.30 66.91 52,220 +0.71(+1.07%)
Apr 18, 2018 66.73 66.96 66.15 66.20 66,235 -0.32(-0.48%)
Apr 17, 2018 66.75 66.81 66.27 66.52 82,893 +0.38(+0.57%)
Apr 16, 2018 65.79 66.49 65.79 66.14 62,594 +0.69(+1.05%)
Apr 13, 2018 66.69 66.71 65.17 65.45 50,030 -0.63(-0.95%)
Apr 12, 2018 65.57 66.43 65.57 66.08 47,510 +0.95(+1.46%)
Apr 11, 2018 65.08 65.52 64.81 65.13 302,064 -0.53(-0.81%)
Apr 10, 2018 65.54 66.08 65.17 65.66 55,103 +1.08(+1.67%)
Apr 09, 2018 64.80 65.77 64.50 64.58 39,642 +0.23(+0.36%)
Apr 06, 2018 65.39 65.64 63.78 64.35 51,766 -1.80(-2.72%)
Apr 05, 2018 65.82 66.50 65.72 66.15 60,110 +0.80(+1.22%)
Apr 04, 2018 64.01 65.52 64.00 65.35 26,438 +0.36(+0.55%)
Apr 03, 2018 64.50 65.07 64.04 64.99 30,719 +0.89(+1.39%)
Apr 02, 2018 65.42 65.77 63.32 64.10 71,155 -1.33(-2.03%)
Mar 29, 2018 65.43 65.43 65.43 0 +1.32(+2.06%)
Mar 28, 2018 64.32 64.66 63.29 64.11 56,080 -0.22(-0.34%)
Mar 27, 2018 66.01 66.17 63.90 64.33 222,746 -1.36(-2.07%)
Mar 26, 2018 64.71 65.79 64.23 65.69 90,215 +2.14(+3.37%)
Mar 23, 2018 65.69 65.84 63.53 63.55 60,849 -2.06(-3.14%)
Mar 22, 2018 67.57 67.67 65.50 65.61 66,598 -2.75(-4.02%)
Mar 21, 2018 68.48 69.19 68.17 68.36 51,840 -0.13(-0.19%)
Mar 20, 2018 68.30 68.88 68.30 68.49 304,896 +0.38(+0.56%)
Mar 19, 2018 68.68 68.79 67.43 68.11 94,930 -0.70(-1.02%)
Mar 16, 2018 68.45 69.17 68.45 68.81 70,659 +0.35(+0.51%)
Mar 15, 2018 68.83 68.83 68.20 68.46 73,801 -0.12(-0.17%)
Mar 14, 2018 69.39 69.39 68.43 68.58 238,172 -0.63(-0.91%)
Mar 13, 2018 70.46 70.46 69.11 69.21 142,591 -1.07(-1.52%)
Mar 12, 2018 70.31 70.58 69.99 70.28 385,417 +0.09(+0.13%)
Mar 09, 2018 69.01 70.23 69.01 70.19 154,837 +1.76(+2.57%)
Mar 08, 2018 68.21 68.58 67.59 68.43 517,897 +0.46(+0.68%)
Mar 07, 2018 68.15 67.97 41,062 +0.10(+0.15%)
Mar 06, 2018 67.22 67.87 66.74 67.87 28,024 +1.01(+1.51%)
Mar 05, 2018 65.42 67.15 65.42 66.86 36,138 +1.07(+1.63%)
Mar 02, 2018 64.91 65.92 64.43 65.79 28,647 +0.41(+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.