IAI

US Broker-Dealers & Sec Exch Ishares ETF

$61.84 0.44 (0.72%)
19:59 EDT IAI Stock Quote Delayed 15 Minutes
Dividend & Yield:       0.88 (1.42%)
P/E:       -
Market Cap:       411.24M
EPS:       -
Volume:       2,800
Day's Range:       61.48 - 61.85
52wk Range:       51.96 - 69.39
Previous Close:       61.84
Historical Data for IAI
Date Open High Low Volume Close Change %
05/24/19 61.57 61.85 61.48 2,864 61.84 0.44   0.72%
05/23/19 61.22 61.51 61.06 18,084 61.40 -0.69   -1.11%
05/22/19 62.48 62.53 62.08 13,511 62.09 -0.60   -0.96%
05/21/19 62.60 62.88 62.53 27,571 62.69 0.39   0.63%
05/20/19 61.73 62.36 61.73 8,789 62.30 0.27   0.44%
05/17/19 61.78 62.44 61.78 6,900 62.03 -0.35   -0.56%
05/16/19 61.98 62.67 61.95 8,479 62.38 0.66   1.07%
05/15/19 61.65 62.04 61.65 12,141 61.72 -0.52   -0.84%
05/14/19 61.77 62.65 61.77 14,709 62.24 0.56   0.91%
05/13/19 62.24 62.24 61.49 22,788 61.68 -1.74   -2.74%
05/10/19 63.01 63.42 62.47 32,300 63.42 0.22   0.35%
05/09/19 62.50 63.28 62.34 9,498 63.20 0.16   0.25%
05/08/19 63.05 63.50 63.04 20,324 63.04 -0.23   -0.36%
05/07/19 63.50 63.82 62.92 22,261 63.27 -0.91   -1.42%
05/06/19 62.88 64.32 62.62 21,896 64.18 0.24   0.38%
05/03/19 63.43 63.95 63.43 9,100 63.94 0.78   1.23%
05/02/19 63.19 63.55 63.02 44,947 63.16 -0.07   -0.11%
05/01/19 63.92 63.92 62.98 16,633 63.23 -0.60   -0.94%
04/30/19 64.02 64.09 63.35 18,866 63.83 -0.18   -0.28%
04/29/19 63.34 64.12 63.34 22,710 64.01 0.74   1.17%
04/26/19 63.04 63.29 62.77 31,300 63.27 0.21   0.33%
04/25/19 62.56 63.21 62.45 40,229 63.06 0.41   0.65%
04/24/19 62.83 62.83 62.40 15,367 62.65 -0.35   -0.56%
04/23/19 62.70 63.10 62.45 25,227 63.00 0.24   0.38%
04/22/19 62.95 62.95 62.65 17,964 62.76 -0.36   -0.57%
04/18/19 63.28 63.43 62.93 40,700 63.12 -0.17   -0.27%
04/17/19 62.79 63.36 62.62 32,783 63.29 0.77   1.23%
04/16/19 61.94 62.55 61.90 64,931 62.52 0.73   1.18%
04/15/19 62.25 62.31 61.71 26,232 61.79 -0.54   -0.87%
04/12/19 61.96 62.60 61.96 119,100 62.33 1.21   1.98%
04/11/19 61.24 61.39 60.92 43,243 61.12 0.06   0.10%
04/10/19 60.90 61.09 60.75 22,951 61.06 0.28   0.46%
04/09/19 61.07 61.07 60.66 35,824 60.78 -0.55   -0.90%
04/08/19 61.20 61.33 61.00 10,362 61.33 0.05   0.08%
04/05/19 61.33 61.40 61.17 13,000 61.28 0.13   0.21%
04/04/19 60.69 61.28 60.69 17,741 61.15 0.41   0.68%
04/03/19 60.80 61.11 60.42 19,649 60.74 0.32   0.53%
04/02/19 60.10 60.46 60.04 36,107 60.42 0.25   0.42%
04/01/19 59.36 60.25 59.33 16,481 60.17 1.39   2.36%
03/29/19 58.90 58.93 58.76 15,300 58.78 0.30   0.51%
03/28/19 58.15 58.48 57.92 17,089 58.48 0.44   0.76%
03/27/19 58.23 58.43 57.76 36,179 58.04 -0.26   -0.45%
03/26/19 58.22 58.47 57.85 73,564 58.30 0.58   1.00%
03/25/19 57.72 58.01 57.34 28,121 57.72 0.05   0.09%
03/22/19 58.56 58.56 57.37 35,000 57.67 -1.50   -2.54%
03/21/19 59.04 59.56 58.78 34,003 59.17 -0.16   -0.27%
03/20/19 60.47 60.47 59.21 45,171 59.33 -1.64   -2.69%
03/19/19 61.72 61.85 60.85 16,520 60.97 -0.41   -0.67%
03/18/19 60.78 61.47 60.78 17,490 61.38 0.73   1.20%
03/15/19 60.65 60.91 60.53 9,500 60.65 0.17   0.28%
03/14/19 60.40 60.50 60.17 9,471 60.48 0.14   0.23%
03/13/19 60.22 60.50 60.21 50,723 60.34 0.38   0.63%
03/12/19 59.82 60.15 59.78 19,282 59.96 0.25   0.42%
03/11/19 59.44 59.93 59.44 25,749 59.71 0.53   0.90%
03/08/19 58.84 59.19 58.73 16,900 59.18 -0.31   -0.52%
03/07/19 60.35 60.55 59.21 26,847 59.49 -1.02   -1.69%
03/06/19 61.30 61.30 60.51 25,943 60.51 -0.73   -1.19%
03/05/19 61.37 61.37 60.96 26,708 61.24 -0.44   -0.71%

10 Stocks Set for Monster Growth

He found Apple at $4… Oracle at $6… Amazon at $40… Now legendary growth investor Louis Navellier is giving away his latest Research Report — for FREE!

Download your FREE COPY!