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

109.40 USD -3.58 (-3.17%)
Official Closing Price Updated: 5:00 PM EST, Nov 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2018 55.74 56.06 55.34 56.03 168,100 +0.60(+1.08%)
Dec 28, 2018 55.61 56.06 55.10 55.43 105,000 +0.04(+0.07%)
Dec 27, 2018 54.02 55.39 53.67 55.39 91,196 +0.53(+0.96%)
Dec 26, 2018 52.74 54.86 51.96 54.86 184,462 +2.19(+4.17%)
Dec 24, 2018 53.12 53.56 52.54 52.67 126,800 -0.94(-1.75%)
Dec 21, 2018 54.70 55.37 53.55 53.61 94,400 -0.94(-1.72%)
Dec 20, 2018 54.73 55.40 54.39 54.55 170,453 -0.58(-1.05%)
Dec 19, 2018 55.68 56.59 54.90 55.13 47,521 -0.63(-1.13%)
Dec 18, 2018 56.23 56.67 55.50 55.76 59,935 -0.16(-0.28%)
Dec 17, 2018 56.41 57.02 55.70 55.92 67,570 -1.00(-1.76%)
Dec 14, 2018 57.16 57.83 56.78 56.92 96,400 -0.74(-1.28%)
Dec 13, 2018 58.45 58.45 57.53 57.66 36,651 -0.62(-1.07%)
Dec 12, 2018 58.47 59.07 58.27 58.28 47,114 +0.46(+0.80%)
Dec 11, 2018 58.74 58.92 57.77 57.82 35,651 -0.24(-0.41%)
Dec 10, 2018 58.11 58.18 57.00 58.06 87,405 -0.14(-0.24%)
Dec 07, 2018 59.20 59.92 57.97 58.20 76,900 -1.11(-1.87%)
Dec 06, 2018 58.27 59.35 57.79 59.31 80,359 -0.10(-0.17%)
Dec 04, 2018 61.67 61.67 59.19 59.41 36,500 -2.28(-3.70%)
Dec 03, 2018 62.53 62.53 61.45 61.69 31,301 +0.33(+0.54%)
Nov 30, 2018 60.75 61.36 60.50 61.36 64,500 +0.42(+0.69%)
Nov 29, 2018 61.34 61.43 60.84 60.94 16,133 -0.71(-1.15%)
Nov 28, 2018 61.49 61.70 60.66 61.65 14,634 +0.54(+0.88%)
Nov 27, 2018 61.34 61.34 60.87 61.11 21,007 +0.03(+0.05%)
Nov 26, 2018 60.61 61.47 60.58 61.08 87,915 +1.04(+1.73%)
Nov 23, 2018 59.91 60.41 59.80 60.04 6,900 -0.28(-0.46%)
Nov 21, 2018 60.32 60.32 60.32 0 +0.31(+0.52%)
Nov 20, 2018 60.83 60.83 59.81 60.01 97,412 -1.32(-2.15%)
Nov 19, 2018 61.78 62.05 61.00 61.33 57,925 -0.46(-0.74%)
Nov 16, 2018 61.29 61.91 61.18 61.79 250,000 +0.28(+0.46%)
Nov 15, 2018 60.19 61.51 60.10 61.51 48,701 +0.92(+1.52%)
Nov 14, 2018 61.70 61.86 60.00 60.59 61,209 -0.54(-0.88%)
Nov 13, 2018 61.00 61.73 61.00 61.13 9,975 +0.19(+0.31%)
Nov 12, 2018 62.47 62.57 60.86 60.94 76,482 -1.65(-2.64%)
Nov 09, 2018 63.20 63.27 62.43 62.59 57,500 -0.98(-1.54%)
Nov 08, 2018 63.16 63.72 63.16 63.57 35,799 +0.15(+0.24%)
Nov 07, 2018 62.98 63.52 62.45 63.42 67,894 +0.90(+1.44%)
Nov 06, 2018 62.05 62.56 61.82 62.52 40,568 +0.60(+0.97%)
Nov 05, 2018 61.59 62.19 61.59 61.92 124,500 +0.27(+0.44%)
Nov 02, 2018 61.61 62.32 61.28 61.65 30,500 +0.38(+0.62%)
Nov 01, 2018 61.07 61.46 61.02 61.27 137,072 +0.37(+0.61%)
Oct 31, 2018 60.37 61.44 60.37 60.90 46,630 +1.06(+1.77%)
Oct 30, 2018 58.82 59.87 58.82 59.84 86,020 +1.25(+2.13%)
Oct 29, 2018 59.08 59.60 57.99 58.59 37,212 +0.19(+0.33%)
Oct 26, 2018 58.09 58.87 57.86 58.40 61,000 -0.40(-0.68%)
Oct 25, 2018 58.61 59.06 58.25 58.80 96,151 +0.60(+1.03%)
Oct 24, 2018 59.58 59.58 58.14 58.20 145,022 -1.41(-2.37%)
Oct 23, 2018 59.54 59.95 58.57 59.61 277,267 -0.73(-1.21%)
Oct 22, 2018 61.26 61.43 60.34 60.34 17,205 -0.87(-1.42%)
Oct 19, 2018 61.02 61.48 60.89 61.21 43,000 +0.25(+0.41%)
Oct 18, 2018 61.79 61.95 60.70 60.96 20,219 -1.01(-1.63%)
Oct 17, 2018 61.51 62.15 61.02 61.97 75,136 +0.33(+0.54%)
Oct 16, 2018 60.73 61.65 60.28 61.64 67,315 +1.56(+2.60%)
Oct 15, 2018 60.30 60.51 59.87 60.08 17,851 -0.25(-0.41%)
Oct 12, 2018 60.88 61.05 59.52 60.33 187,700 +0.42(+0.70%)
Oct 11, 2018 60.95 61.41 59.58 59.91 635,154 -1.38(-2.25%)
Oct 10, 2018 63.16 63.16 61.28 61.29 59,598 -1.89(-2.99%)
Oct 09, 2018 63.00 63.42 62.76 63.18 53,125 -0.07(-0.11%)
Oct 08, 2018 63.23 63.27 62.67 63.25 25,856 -0.08(-0.13%)
Oct 05, 2018 63.70 63.94 63.04 63.33 41,800 -0.22(-0.35%)
Oct 04, 2018 63.03 63.87 62.96 63.55 83,035 +0.60(+0.95%)
Oct 03, 2018 62.59 63.25 62.50 62.95 37,303 +0.71(+1.14%)
Oct 02, 2018 62.30 62.37 61.76 62.24 83,336 -0.11(-0.18%)
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.