IAI
US Broker-Dealers & Sec Exch Ishares ETF
$61.84
0.44 (0.72%)
IAI Stock Quote Delayed 15 Minutes
| 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% |
| Download Data To Spreadsheet | ||||||
IAI Stock Predictions, Articles, and US Broker-Dealers & Sec Exch Ishares ETF News
5 Financial ETFs to Buy for the Long Haul
Banks and insurers do well when interest are rising, and interest rates are now rising. Financial ETFs tracking the sector look good.
How Goldman Sachs Group Inc Ranks Among Analysts’ Top Picks (GS)
A study of analyst recommendations shows where Goldman Sachs Group falls in both the Dow and S&P 500 indexes for investment
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!
