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

90.85 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jun 8, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2018 55.30 56.28 55.30 55.79 50,901 +0.97(+1.77%)
Oct 30, 2018 53.88 54.85 53.88 54.82 93,900 +1.15(+2.13%)
Oct 29, 2018 54.12 54.60 53.12 53.67 40,621 +0.17(+0.33%)
Oct 26, 2018 53.21 53.93 53.00 53.50 66,588 -0.37(-0.68%)
Oct 25, 2018 53.69 54.10 53.36 53.87 104,959 +0.55(+1.03%)
Oct 24, 2018 54.58 54.58 53.26 53.32 158,308 -1.29(-2.37%)
Oct 23, 2018 54.54 54.92 53.65 54.61 302,668 -0.67(-1.21%)
Oct 22, 2018 56.12 56.27 55.28 55.28 18,781 -0.80(-1.42%)
Oct 19, 2018 55.90 56.32 55.78 56.07 46,939 +0.23(+0.41%)
Oct 18, 2018 56.60 56.75 55.61 55.84 22,071 -0.93(-1.63%)
Oct 17, 2018 56.35 56.93 55.90 56.77 82,019 +0.30(+0.54%)
Oct 16, 2018 55.63 56.48 55.22 56.47 73,482 +1.43(+2.60%)
Oct 15, 2018 55.24 55.43 54.85 55.04 19,486 -0.23(-0.41%)
Oct 12, 2018 55.77 55.93 54.52 55.27 204,896 +0.38(+0.70%)
Oct 11, 2018 55.83 56.26 54.58 54.88 693,343 -1.26(-2.25%)
Oct 10, 2018 57.86 57.86 56.14 56.15 65,058 -1.73(-2.99%)
Oct 09, 2018 57.71 58.10 57.49 57.88 57,992 -0.06(-0.11%)
Oct 08, 2018 57.92 57.96 57.41 57.94 28,224 -0.07(-0.13%)
Oct 05, 2018 58.35 58.57 57.75 58.02 45,629 -0.20(-0.35%)
Oct 04, 2018 57.74 58.51 57.68 58.22 90,642 +0.55(+0.95%)
Oct 03, 2018 57.34 57.94 57.25 57.67 40,720 +0.65(+1.14%)
Oct 02, 2018 57.07 57.14 56.58 57.02 90,970 -0.10(-0.18%)
Oct 01, 2018 57.30 57.40 56.94 57.12 60,290 +0.11(+0.19%)
Sep 28, 2018 57.33 57.49 56.93 57.01 103,266 -0.56(-0.97%)
Sep 27, 2018 57.92 58.06 57.57 57.57 68,341 -0.26(-0.44%)
Sep 26, 2018 58.84 58.84 57.77 57.82 84,471 -0.91(-1.55%)
Sep 25, 2018 59.12 59.12 58.61 58.73 15,833 -0.23(-0.40%)
Sep 24, 2018 59.35 59.35 58.84 58.97 17,639 -0.43(-0.73%)
Sep 21, 2018 59.90 59.90 59.36 59.40 23,129 -0.30(-0.50%)
Sep 20, 2018 59.70 59.91 59.45 59.70 31,490 +0.36(+0.61%)
Sep 19, 2018 58.56 59.42 58.56 59.33 45,652 +0.78(+1.32%)
Sep 18, 2018 58.38 58.63 58.17 58.56 29,506 +0.33(+0.56%)
Sep 17, 2018 58.91 58.91 58.17 58.23 58,353 -0.68(-1.15%)
Sep 14, 2018 58.45 59.13 58.45 58.90 37,817 +0.49(+0.84%)
Sep 13, 2018 58.42 58.64 58.18 58.41 146,355 +0.21(+0.36%)
Sep 12, 2018 58.86 58.86 58.01 58.20 235,498 -0.68(-1.16%)
Sep 11, 2018 58.72 59.10 58.47 58.89 31,095 +0.07(+0.12%)
Sep 10, 2018 59.14 59.19 58.81 58.81 18,114 -0.13(-0.22%)
Sep 07, 2018 59.01 59.14 58.80 58.94 30,802 +0.12(+0.20%)
Sep 06, 2018 59.59 59.67 58.68 58.82 40,024 -0.81(-1.36%)
Sep 05, 2018 60.21 60.31 59.59 59.63 52,343 -0.66(-1.09%)
Sep 04, 2018 59.84 60.29 59.74 60.29 54,355 +0.30(+0.50%)
Aug 31, 2018 59.99 59.99 59.99 0 +0.06(+0.11%)
Aug 30, 2018 59.99 60.11 59.84 59.93 61,246 -0.31(-0.51%)
Aug 29, 2018 60.23 60.38 59.93 60.24 209,114 +0.10(+0.17%)
Aug 28, 2018 60.32 60.54 60.11 60.14 66,179 -0.04(-0.06%)
Aug 27, 2018 59.41 60.45 59.41 60.17 89,215 +0.86(+1.45%)
Aug 24, 2018 59.12 59.44 59.11 59.32 79,253 +0.32(+0.54%)
Aug 23, 2018 59.30 59.39 58.90 59.00 24,274 -0.36(-0.60%)
Aug 22, 2018 58.91 59.47 58.91 59.35 25,195 +0.22(+0.37%)
Aug 21, 2018 59.00 59.48 58.79 59.13 79,138 -0.42(-0.70%)
Aug 20, 2018 59.44 59.71 59.43 59.55 687,888 +0.21(+0.35%)
Aug 17, 2018 59.18 59.42 59.04 59.34 22,252 +0.16(+0.26%)
Aug 16, 2018 59.02 59.47 59.01 59.19 23,656 +0.53(+0.90%)
Aug 15, 2018 58.60 58.93 58.42 58.66 54,035 -0.32(-0.54%)
Aug 14, 2018 58.46 59.04 58.46 58.98 21,509 +0.66(+1.13%)
Aug 13, 2018 58.91 59.02 58.32 58.32 17,715 -0.50(-0.85%)
Aug 10, 2018 58.72 58.94 58.45 58.82 34,748 -0.38(-0.65%)
Aug 09, 2018 59.34 59.54 59.20 59.21 30,833 -0.11(-0.18%)
Aug 08, 2018 59.52 59.52 59.28 59.32 24,271 -0.22(-0.37%)
Aug 07, 2018 59.35 60.06 59.35 59.53 159,559 +0.37(+0.63%)
Aug 06, 2018 59.09 59.27 58.95 59.16 273,695 +0.09(+0.15%)
Aug 03, 2018 59.25 59.32 58.91 59.07 16,004 -0.07(-0.12%)
Aug 02, 2018 59.04 59.33 58.85 59.14 40,840 -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.