Skip to main content

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

115.33 -0.91 (-0.78%)
Official Closing Price Updated: 8:00 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2018 58.68 58.68 58.07 58.52 56,032 +0.07(+0.12%)
Jul 30, 2018 59.60 59.61 58.42 58.46 31,941 -1.08(-1.81%)
Jul 27, 2018 59.86 59.89 59.28 59.53 19,841 -0.38(-0.63%)
Jul 26, 2018 60.23 60.36 59.91 59.91 34,032 -0.14(-0.24%)
Jul 25, 2018 60.03 60.14 59.60 60.05 118,018 +0.01(+0.01%)
Jul 24, 2018 60.25 60.52 59.87 60.04 84,851 +0.09(+0.14%)
Jul 23, 2018 59.37 59.99 59.37 59.96 29,557 +0.56(+0.94%)
Jul 20, 2018 59.25 59.50 59.04 59.40 136,949 -0.04(-0.08%)
Jul 19, 2018 60.11 60.17 59.36 59.44 79,195 -0.83(-1.38%)
Jul 18, 2018 59.61 60.29 59.61 60.28 93,604 +1.03(+1.74%)
Jul 17, 2018 58.76 59.32 58.71 59.25 66,749 +0.64(+1.09%)
Jul 16, 2018 58.23 58.74 58.23 58.61 27,432 +0.51(+0.88%)
Jul 13, 2018 58.19 58.34 57.65 58.10 39,485 -0.10(-0.17%)
Jul 12, 2018 58.41 58.41 57.92 58.20 14,769 +0.11(+0.19%)
Jul 11, 2018 57.86 58.37 57.80 58.09 19,854 -0.22(-0.38%)
Jul 10, 2018 58.65 58.65 58.14 58.31 53,349 -0.22(-0.37%)
Jul 09, 2018 57.65 58.65 57.65 58.53 63,643 +1.12(+1.95%)
Jul 06, 2018 56.90 57.62 56.82 57.41 58,577 +0.45(+0.79%)
Jul 05, 2018 57.45 57.67 56.78 56.96 117,872 -0.28(-0.49%)
Jul 03, 2018 57.24 57.24 57.24 0 -0.68(-1.18%)
Jul 02, 2018 57.23 57.92 57.04 57.92 105,301 +0.40(+0.70%)
Jun 29, 2018 58.39 58.44 57.51 57.51 67,683 -0.46(-0.79%)
Jun 28, 2018 57.71 58.23 57.54 57.97 45,085 +0.20(+0.34%)
Jun 27, 2018 58.91 58.98 57.77 57.77 100,472 -0.96(-1.63%)
Jun 26, 2018 58.91 59.08 58.60 58.73 255,473 -0.12(-0.20%)
Jun 25, 2018 59.71 59.81 58.36 58.85 147,876 -1.11(-1.85%)
Jun 22, 2018 60.56 60.73 59.96 59.96 22,116 -0.33(-0.55%)
Jun 21, 2018 60.38 60.57 59.63 60.29 32,740 -0.30(-0.50%)
Jun 20, 2018 60.60 60.91 60.59 60.59 33,771 +0.23(+0.39%)
Jun 19, 2018 60.29 60.51 59.97 60.36 50,515 -0.52(-0.85%)
Jun 18, 2018 60.63 60.89 60.35 60.88 43,862 -0.12(-0.19%)
Jun 15, 2018 61.20 60.43 61.00 32,541 -0.21(-0.35%)
Jun 14, 2018 61.56 61.56 60.96 61.21 33,028 -0.16(-0.26%)
Jun 13, 2018 61.34 62.07 61.27 61.37 50,081 +0.09(+0.15%)
Jun 12, 2018 61.61 61.69 60.93 61.28 124,336 -0.19(-0.31%)
Jun 11, 2018 61.78 61.86 61.47 61.47 166,337 -0.17(-0.28%)
Jun 08, 2018 61.37 61.68 61.21 61.64 16,602 +0.20(+0.32%)
Jun 07, 2018 61.70 61.87 61.07 61.44 29,018 -0.09(-0.15%)
Jun 06, 2018 61.54 61.53 42,512 +1.12(+1.85%)
Jun 05, 2018 60.33 60.47 59.99 60.42 118,267 -0.01(-0.01%)
Jun 04, 2018 60.36 60.47 60.09 60.42 347,768 +0.30(+0.51%)
Jun 01, 2018 60.00 60.29 60.00 60.12 57,353 +0.67(+1.13%)
May 31, 2018 59.94 60.13 59.35 59.45 30,329 -0.62(-1.03%)
May 30, 2018 59.83 60.30 59.56 60.07 26,141 +0.91(+1.54%)
May 29, 2018 60.16 60.26 58.87 59.15 101,995 -1.65(-2.72%)
May 25, 2018 60.81 60.81 60.81 0 -0.26(-0.42%)
May 24, 2018 61.09 61.24 60.35 61.07 35,851 -0.27(-0.44%)
May 23, 2018 61.33 61.36 60.80 61.34 29,846 -0.38(-0.61%)
May 22, 2018 61.70 62.07 61.59 61.71 68,320 +0.13(+0.20%)
May 21, 2018 61.35 61.71 61.35 61.59 58,991 +0.56(+0.92%)
May 18, 2018 61.41 61.41 61.02 61.02 32,553 -0.36(-0.58%)
May 17, 2018 61.13 61.55 60.85 61.38 34,733 +0.21(+0.35%)
May 16, 2018 60.87 61.43 60.87 61.17 62,086 +0.24(+0.40%)
May 15, 2018 60.65 61.15 60.65 60.93 34,198 +0.03(+0.04%)
May 14, 2018 61.21 61.24 60.70 60.90 51,392 -0.13(-0.21%)
May 11, 2018 60.96 61.27 60.79 61.02 134,786 +0.05(+0.09%)
May 10, 2018 60.76 61.19 60.57 60.97 61,436 +0.20(+0.32%)
May 09, 2018 60.09 60.87 59.93 60.77 137,226 +0.96(+1.60%)
May 08, 2018 59.51 60.17 59.51 59.82 95,440 +0.32(+0.54%)
May 07, 2018 59.00 59.68 58.94 59.49 38,410 +0.77(+1.31%)
May 04, 2018 57.90 59.11 57.79 58.73 584,801 +0.54(+0.92%)
May 03, 2018 58.45 58.49 57.25 58.19 98,513 -0.55(-0.94%)
May 02, 2018 58.92 59.29 58.64 58.74 217,814 -0.24(-0.41%)
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.