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

115.78 +0.83 (+0.72%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2019 63.08 63.25 62.98 63.20 11,380 +0.05(+0.09%)
Dec 30, 2019 63.64 63.64 63.09 63.14 10,117 -0.41(-0.64%)
Dec 27, 2019 63.65 63.65 63.50 63.55 16,149 -0.04(-0.06%)
Dec 26, 2019 63.41 63.72 63.41 63.59 4,964 +0.30(+0.47%)
Dec 24, 2019 63.26 63.35 63.15 63.29 2,492 +0.05(+0.08%)
Dec 23, 2019 63.44 63.51 63.20 63.24 5,139 -0.06(-0.10%)
Dec 20, 2019 63.68 63.68 63.30 63.30 6,394 -0.17(-0.26%)
Dec 19, 2019 62.98 63.47 62.98 63.47 46,995 +0.41(+0.64%)
Dec 18, 2019 63.84 63.84 63.04 63.06 17,466 -0.49(-0.77%)
Dec 17, 2019 63.37 63.65 63.37 63.55 11,605 +0.27(+0.42%)
Dec 16, 2019 63.44 63.71 63.22 63.28 25,781 +0.30(+0.48%)
Dec 13, 2019 63.18 63.44 62.83 62.98 13,486 -0.24(-0.38%)
Dec 12, 2019 62.46 63.42 62.46 63.22 16,879 +0.74(+1.19%)
Dec 11, 2019 62.65 62.70 62.45 62.47 12,515 -0.09(-0.15%)
Dec 10, 2019 62.69 62.75 62.51 62.57 18,445 -0.10(-0.16%)
Dec 09, 2019 62.98 62.98 62.65 62.67 11,891 -0.49(-0.77%)
Dec 06, 2019 62.97 63.36 62.97 63.15 30,236 +0.63(+1.00%)
Dec 05, 2019 62.62 62.77 62.32 62.53 19,478 +0.06(+0.10%)
Dec 04, 2019 62.03 62.58 62.03 62.46 11,983 +0.59(+0.95%)
Dec 03, 2019 61.96 61.98 61.47 61.88 24,678 -0.60(-0.96%)
Dec 02, 2019 62.95 62.95 62.47 62.47 34,654 -0.37(-0.60%)
Nov 29, 2019 62.83 63.05 62.73 62.85 1,957 -0.09(-0.15%)
Nov 27, 2019 63.15 63.18 62.75 62.94 15,335 -0.08(-0.13%)
Nov 26, 2019 63.27 63.27 62.81 63.03 23,646 -0.21(-0.33%)
Nov 25, 2019 62.54 63.27 62.54 63.24 38,153 +0.86(+1.39%)
Nov 22, 2019 62.01 62.41 62.01 62.37 29,692 +0.40(+0.65%)
Nov 21, 2019 62.80 62.80 61.97 61.97 77,547 +0.01(+0.02%)
Nov 20, 2019 61.48 62.01 61.48 61.96 46,671 +0.10(+0.16%)
Nov 19, 2019 61.51 61.94 61.47 61.86 16,337 +0.40(+0.66%)
Nov 18, 2019 61.19 61.47 61.12 61.45 25,794 +0.09(+0.15%)
Nov 15, 2019 61.35 61.44 61.23 61.36 21,426 +0.33(+0.54%)
Nov 14, 2019 60.63 61.04 60.62 61.03 11,220 +0.32(+0.53%)
Nov 13, 2019 60.53 60.85 60.53 60.71 10,536 -0.05(-0.08%)
Nov 12, 2019 60.43 60.81 60.39 60.75 32,689 +0.32(+0.53%)
Nov 11, 2019 60.29 60.63 60.29 60.43 7,528 -0.06(-0.11%)
Nov 08, 2019 60.56 60.65 60.39 60.50 6,525 -0.02(-0.03%)
Nov 07, 2019 60.41 60.75 60.41 60.52 17,516 +0.49(+0.81%)
Nov 06, 2019 59.89 60.10 59.73 60.03 23,173 +0.07(+0.12%)
Nov 05, 2019 60.14 60.31 59.81 59.95 14,621 -0.04(-0.06%)
Nov 04, 2019 59.95 60.20 59.81 59.99 56,960 +0.32(+0.54%)
Nov 01, 2019 59.61 59.80 59.52 59.67 33,390 +0.42(+0.71%)
Oct 31, 2019 59.38 59.38 58.93 59.25 7,554 -0.30(-0.50%)
Oct 30, 2019 59.38 59.68 59.07 59.54 18,978 +0.38(+0.64%)
Oct 29, 2019 59.04 59.44 59.04 59.16 23,393 +0.00(+0.00%)
Oct 28, 2019 58.85 59.22 58.85 59.16 15,091 +0.63(+1.07%)
Oct 25, 2019 58.57 58.68 58.48 58.54 18,272 -0.01(-0.02%)
Oct 24, 2019 58.61 58.61 58.30 58.55 13,293 +0.10(+0.17%)
Oct 23, 2019 58.26 58.46 58.10 58.45 11,001 +0.28(+0.49%)
Oct 22, 2019 58.71 58.75 58.14 58.16 13,457 -0.37(-0.64%)
Oct 21, 2019 58.73 58.73 58.48 58.54 13,561 +0.06(+0.11%)
Oct 18, 2019 58.20 58.60 58.20 58.47 16,532 +0.28(+0.47%)
Oct 17, 2019 58.31 58.31 58.10 58.20 18,398 +0.34(+0.58%)
Oct 16, 2019 57.98 58.01 57.73 57.86 10,963 -0.28(-0.48%)
Oct 15, 2019 57.69 58.36 57.61 58.14 71,992 +0.53(+0.93%)
Oct 14, 2019 57.34 57.74 57.34 57.61 440,882 +0.08(+0.14%)
Oct 11, 2019 57.84 57.99 57.53 57.53 48,509 +0.51(+0.90%)
Oct 10, 2019 56.52 57.22 56.52 57.01 400,595 +0.67(+1.19%)
Oct 09, 2019 56.17 56.54 56.17 56.34 16,459 +0.48(+0.86%)
Oct 08, 2019 56.09 56.26 55.76 55.86 20,886 -0.72(-1.27%)
Oct 07, 2019 56.57 56.86 56.44 56.58 18,793 -0.13(-0.23%)
Oct 04, 2019 55.76 56.71 55.72 56.71 34,369 +1.22(+2.20%)
Oct 03, 2019 55.51 55.61 54.90 55.49 52,719 +0.07(+0.13%)
Oct 02, 2019 56.40 56.40 55.38 55.41 38,722 -1.33(-2.35%)
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.