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

92.60 USD +0.13 (+0.14%)
Official Closing Price Updated: 6:30 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 51.53 51.72 51.24 51.58 42,211 +0.04(+0.08%)
Jan 30, 2017 51.58 51.58 51.01 51.54 39,271 -0.29(-0.56%)
Jan 27, 2017 52.04 52.04 51.72 51.83 27,778 -0.17(-0.33%)
Jan 26, 2017 51.80 52.13 51.73 52.00 23,674 +0.28(+0.54%)
Jan 25, 2017 51.34 51.75 51.11 51.72 146,280 +0.88(+1.73%)
Jan 24, 2017 50.39 51.10 50.34 50.84 47,077 +0.62(+1.23%)
Jan 23, 2017 50.22 50.37 49.86 50.22 10,020 -0.06(-0.12%)
Jan 20, 2017 50.24 50.36 50.02 50.28 29,960 +0.16(+0.32%)
Jan 19, 2017 50.36 50.36 50.00 50.12 7,015 -0.25(-0.50%)
Jan 18, 2017 50.02 50.43 49.49 50.37 27,513 +0.45(+0.90%)
Jan 17, 2017 50.97 50.97 49.89 49.92 22,531 -1.12(-2.19%)
Jan 13, 2017 51.04 51.04 51.04 0 +0.28(+0.56%)
Jan 12, 2017 50.89 50.89 50.10 50.76 20,801 -0.27(-0.54%)
Jan 11, 2017 50.75 51.03 50.55 51.03 19,873 +0.28(+0.55%)
Jan 10, 2017 50.71 51.03 50.57 50.75 12,167 +0.06(+0.12%)
Jan 09, 2017 50.96 50.96 50.49 50.69 15,693 -0.46(-0.90%)
Jan 06, 2017 50.87 51.31 50.70 51.15 25,718 +0.51(+1.01%)
Jan 05, 2017 50.77 51.01 50.15 50.64 269,364 -0.30(-0.59%)
Jan 04, 2017 50.07 50.98 50.06 50.94 22,866 +1.05(+2.10%)
Jan 03, 2017 50.16 50.38 49.43 49.89 49,579 +0.41(+0.83%)
Dec 30, 2016 49.48 49.48 49.48 0 +0.08(+0.16%)
Dec 29, 2016 49.76 49.76 49.24 49.40 17,819 -0.33(-0.66%)
Dec 28, 2016 50.43 50.43 49.72 49.73 9,198 -0.61(-1.21%)
Dec 27, 2016 50.47 50.47 50.27 50.34 27,493 +0.08(+0.16%)
Dec 23, 2016 50.26 50.26 50.26 0 +0.16(+0.32%)
Dec 22, 2016 50.56 50.56 50.00 50.10 31,598 -0.39(-0.77%)
Dec 21, 2016 50.82 50.82 50.40 50.49 152,514 -0.52(-1.02%)
Dec 20, 2016 50.89 51.03 50.66 51.01 52,965 +0.67(+1.33%)
Dec 19, 2016 50.32 50.46 49.95 50.34 35,498 +0.03(+0.06%)
Dec 16, 2016 50.95 51.01 50.25 50.31 20,918 -0.49(-0.96%)
Dec 15, 2016 50.74 51.20 50.54 50.80 120,915 +0.37(+0.73%)
Dec 14, 2016 50.44 51.11 50.30 50.43 29,204 -0.15(-0.30%)
Dec 13, 2016 50.71 50.89 50.35 50.58 114,942 -0.02(-0.04%)
Dec 12, 2016 51.09 51.14 50.45 50.60 394,713 -0.49(-0.96%)
Dec 09, 2016 51.19 51.19 50.84 51.09 41,925 -0.02(-0.04%)
Dec 08, 2016 50.76 51.22 50.48 51.11 108,227 +0.58(+1.15%)
Dec 07, 2016 50.39 50.61 50.08 50.53 51,695 +0.40(+0.80%)
Dec 06, 2016 49.88 50.14 49.52 50.13 113,104 +0.42(+0.84%)
Dec 05, 2016 49.79 49.98 49.47 49.71 78,524 +0.63(+1.28%)
Dec 02, 2016 49.43 49.43 48.89 49.08 31,668 -0.43(-0.87%)
Dec 01, 2016 49.05 49.52 48.91 49.51 59,728 +0.96(+1.98%)
Nov 30, 2016 48.71 48.71 48.51 48.55 53,511 +0.50(+1.04%)
Nov 29, 2016 48.01 48.26 47.99 48.05 33,663 +0.20(+0.42%)
Nov 28, 2016 48.27 48.32 47.78 47.85 115,578 -0.66(-1.36%)
Nov 25, 2016 48.59 48.59 48.35 48.51 22,257 +0.04(+0.08%)
Nov 23, 2016 48.47 48.47 48.47 0 +0.28(+0.58%)
Nov 22, 2016 48.25 48.29 47.83 48.19 103,987 +0.11(+0.23%)
Nov 21, 2016 48.10 48.11 47.81 48.08 46,163 +0.14(+0.29%)
Nov 18, 2016 47.71 48.12 47.71 47.94 94,986 +0.23(+0.48%)
Nov 17, 2016 47.22 47.71 47.22 47.71 60,742 +0.65(+1.38%)
Nov 16, 2016 47.00 47.11 46.72 47.06 61,887 -0.26(-0.55%)
Nov 15, 2016 47.00 47.32 46.23 47.32 73,451 +0.30(+0.64%)
Nov 14, 2016 46.69 47.35 46.60 47.02 293,145 +0.88(+1.91%)
Nov 11, 2016 45.41 46.20 45.41 46.14 106,030 +0.48(+1.05%)
Nov 10, 2016 44.83 46.10 44.83 45.66 419,693 +1.42(+3.21%)
Nov 09, 2016 43.14 44.45 42.52 44.24 59,439 +2.09(+4.96%)
Nov 08, 2016 41.73 42.28 41.73 42.15 17,740 +0.10(+0.24%)
Nov 07, 2016 41.78 42.10 41.78 42.05 40,615 +1.04(+2.54%)
Nov 04, 2016 41.04 41.40 40.78 41.01 15,052 +0.01(+0.04%)
Nov 03, 2016 40.99 41.27 40.92 40.99 15,147 +0.11(+0.28%)
Nov 02, 2016 41.06 41.13 40.78 40.88 34,267 -0.34(-0.82%)
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.