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

115.85 +0.90 (+0.78%)
Streaming Delayed Price Updated: 1:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2018 54.91 55.46 54.68 55.46 71,363 +0.38(+0.69%)
Nov 29, 2018 55.44 55.52 54.99 55.08 17,849 -0.64(-1.15%)
Nov 28, 2018 55.58 55.77 54.83 55.72 16,191 +0.49(+0.88%)
Nov 27, 2018 55.44 55.44 55.01 55.23 23,242 +0.03(+0.05%)
Nov 26, 2018 54.78 55.56 54.75 55.21 97,270 +0.94(+1.73%)
Nov 23, 2018 54.15 54.60 54.05 54.27 7,634 -0.25(-0.46%)
Nov 21, 2018 54.52 54.52 54.52 0 +0.28(+0.52%)
Nov 20, 2018 54.98 54.98 54.06 54.24 107,777 -1.19(-2.15%)
Nov 19, 2018 55.84 56.08 55.13 55.43 64,088 -0.42(-0.74%)
Nov 16, 2018 55.40 55.96 55.30 55.85 276,603 +0.25(+0.46%)
Nov 15, 2018 54.40 55.59 54.32 55.59 53,883 +0.83(+1.52%)
Nov 14, 2018 55.77 55.91 54.23 54.76 67,722 -0.49(-0.88%)
Nov 13, 2018 55.13 55.79 55.13 55.25 11,036 +0.17(+0.31%)
Nov 12, 2018 56.46 56.55 55.01 55.08 84,620 -1.49(-2.64%)
Nov 09, 2018 57.12 57.18 56.43 56.57 63,618 -0.89(-1.54%)
Nov 08, 2018 57.09 57.59 57.09 57.46 39,608 +0.14(+0.24%)
Nov 07, 2018 56.92 57.41 56.44 57.32 75,118 +0.81(+1.44%)
Nov 06, 2018 56.08 56.54 55.87 56.51 44,884 +0.54(+0.97%)
Nov 05, 2018 55.67 56.21 55.67 55.96 137,748 +0.24(+0.44%)
Nov 02, 2018 55.68 56.33 55.39 55.72 33,745 +0.34(+0.62%)
Nov 01, 2018 55.20 55.55 55.15 55.38 151,658 +0.33(+0.61%)
Oct 31, 2018 54.56 55.53 54.56 55.04 51,592 +0.96(+1.77%)
Oct 30, 2018 53.16 54.11 53.16 54.08 95,173 +1.13(+2.13%)
Oct 29, 2018 53.40 53.87 52.41 52.95 41,171 +0.17(+0.33%)
Oct 26, 2018 52.50 53.21 52.30 52.78 67,491 -0.36(-0.68%)
Oct 25, 2018 52.97 53.38 52.65 53.14 106,382 +0.54(+1.03%)
Oct 24, 2018 53.85 53.85 52.55 52.60 160,454 -1.27(-2.37%)
Oct 23, 2018 53.81 54.18 52.94 53.88 306,771 -0.66(-1.21%)
Oct 22, 2018 55.37 55.52 54.54 54.54 19,035 -0.79(-1.42%)
Oct 19, 2018 55.15 55.57 55.03 55.32 47,575 +0.23(+0.41%)
Oct 18, 2018 55.85 55.99 54.86 55.10 22,370 -0.91(-1.63%)
Oct 17, 2018 55.59 56.17 55.15 56.01 83,131 +0.30(+0.54%)
Oct 16, 2018 54.89 55.72 54.48 55.71 74,478 +1.41(+2.60%)
Oct 15, 2018 54.50 54.69 54.11 54.30 19,750 -0.23(-0.41%)
Oct 12, 2018 55.02 55.18 53.80 54.53 207,673 +0.38(+0.70%)
Oct 11, 2018 55.09 55.50 53.85 54.15 702,742 -1.25(-2.25%)
Oct 10, 2018 57.09 57.09 55.39 55.40 65,940 -1.71(-2.99%)
Oct 09, 2018 56.94 57.32 56.72 57.10 58,778 -0.06(-0.11%)
Oct 08, 2018 57.15 57.18 56.64 57.17 28,607 -0.07(-0.13%)
Oct 05, 2018 57.57 57.79 56.98 57.24 46,248 -0.20(-0.35%)
Oct 04, 2018 56.97 57.73 56.90 57.44 91,871 +0.54(+0.95%)
Oct 03, 2018 56.57 57.17 56.49 56.90 41,272 +0.64(+1.14%)
Oct 02, 2018 56.31 56.37 55.82 56.25 92,204 -0.10(-0.18%)
Oct 01, 2018 56.53 56.63 56.18 56.35 61,108 +0.11(+0.19%)
Sep 28, 2018 56.56 56.72 56.17 56.24 104,666 -0.55(-0.97%)
Sep 27, 2018 57.15 57.28 56.80 56.80 69,268 -0.25(-0.44%)
Sep 26, 2018 58.05 58.05 56.99 57.05 85,616 -0.90(-1.55%)
Sep 25, 2018 58.33 58.33 57.82 57.95 16,047 -0.23(-0.40%)
Sep 24, 2018 58.56 58.56 58.05 58.18 17,878 -0.43(-0.73%)
Sep 21, 2018 59.10 59.10 58.57 58.60 23,442 -0.30(-0.50%)
Sep 20, 2018 58.90 59.11 58.66 58.90 31,917 +0.36(+0.62%)
Sep 19, 2018 57.77 58.63 57.77 58.54 46,271 +0.77(+1.32%)
Sep 18, 2018 57.60 57.85 57.39 57.77 29,906 +0.32(+0.56%)
Sep 17, 2018 58.13 58.13 57.39 57.45 59,144 -0.67(-1.15%)
Sep 14, 2018 57.67 58.34 57.67 58.12 38,330 +0.49(+0.84%)
Sep 13, 2018 57.64 57.86 57.40 57.63 148,339 +0.21(+0.36%)
Sep 12, 2018 58.07 58.07 57.23 57.42 238,691 -0.67(-1.16%)
Sep 11, 2018 57.94 58.31 57.69 58.10 31,516 +0.07(+0.12%)
Sep 10, 2018 58.35 58.40 58.03 58.03 18,359 -0.13(-0.22%)
Sep 07, 2018 58.22 58.35 58.01 58.15 31,220 +0.12(+0.20%)
Sep 06, 2018 58.79 58.87 57.89 58.04 40,567 -0.80(-1.36%)
Sep 05, 2018 59.40 59.50 58.79 58.84 53,053 -0.65(-1.09%)
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.