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

92.70 USD +3.01 (+3.36%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2015 41.54 41.52 41.52 41.52 15,200 -0.24(-0.57%)
Dec 30, 2015 41.92 42.21 41.76 41.76 29,124 -0.27(-0.64%)
Dec 29, 2015 41.92 42.18 41.83 42.03 78,674 +0.42(+1.01%)
Dec 28, 2015 41.48 41.63 41.33 41.61 19,794 -0.17(-0.41%)
Dec 24, 2015 41.44 41.78 41.78 41.78 5,000 +0.06(+0.14%)
Dec 23, 2015 41.51 41.74 41.47 41.72 40,886 +0.27(+0.65%)
Dec 22, 2015 40.97 41.52 40.81 41.45 44,821 +0.64(+1.57%)
Dec 21, 2015 40.86 40.99 40.52 40.81 40,609 +0.26(+0.64%)
Dec 18, 2015 41.37 41.39 40.55 40.55 75,167 -1.08(-2.59%)
Dec 17, 2015 42.35 42.35 41.57 41.63 17,041 -0.71(-1.68%)
Dec 16, 2015 42.20 42.49 41.62 42.34 22,875 +0.49(+1.17%)
Dec 15, 2015 41.47 41.99 41.41 41.85 79,730 +1.08(+2.65%)
Dec 14, 2015 40.72 41.18 40.35 40.77 41,172 +0.13(+0.32%)
Dec 11, 2015 41.44 41.53 40.52 40.64 68,200 -1.41(-3.35%)
Dec 10, 2015 41.85 42.44 41.83 42.05 23,530 +0.23(+0.55%)
Dec 09, 2015 42.61 42.88 41.67 41.82 58,040 -0.98(-2.29%)
Dec 08, 2015 42.80 43.04 42.47 42.80 17,036 -0.49(-1.13%)
Dec 07, 2015 43.74 43.74 43.12 43.29 27,155 -0.50(-1.14%)
Dec 04, 2015 42.82 43.85 42.71 43.79 46,365 +1.17(+2.75%)
Dec 03, 2015 43.57 43.60 42.45 42.62 25,584 -0.70(-1.62%)
Dec 02, 2015 43.77 43.88 43.24 43.32 90,249 -0.36(-0.82%)
Dec 01, 2015 43.35 43.70 43.14 43.68 56,466 +0.44(+1.02%)
Nov 30, 2015 43.25 43.43 43.01 43.24 45,377 +0.05(+0.12%)
Nov 27, 2015 42.99 43.21 42.81 43.19 46,241 +0.26(+0.61%)
Nov 25, 2015 42.79 42.93 42.93 42.93 14,000 +0.22(+0.52%)
Nov 24, 2015 42.46 42.79 42.22 42.71 178,763 -0.03(-0.07%)
Nov 23, 2015 42.91 43.14 42.67 42.74 307,101 -0.19(-0.44%)
Nov 20, 2015 42.91 43.08 42.86 42.93 16,987 +0.19(+0.44%)
Nov 19, 2015 42.87 42.98 42.54 42.74 438,833 -0.12(-0.28%)
Nov 18, 2015 42.21 42.86 42.18 42.86 57,614 +0.83(+1.97%)
Nov 17, 2015 42.28 42.41 41.98 42.03 180,816 -0.07(-0.17%)
Nov 16, 2015 41.69 42.10 41.34 42.10 283,221 +0.33(+0.79%)
Nov 13, 2015 41.95 42.09 41.55 41.77 25,145 -0.34(-0.81%)
Nov 12, 2015 42.72 42.72 42.10 42.11 35,431 -0.86(-2.00%)
Nov 11, 2015 43.06 43.26 42.94 42.97 25,394 +0.01(+0.02%)
Nov 10, 2015 42.86 43.00 42.57 42.96 35,687 -0.05(-0.12%)
Nov 09, 2015 43.41 43.46 42.83 43.01 30,845 -0.33(-0.76%)
Nov 06, 2015 43.00 43.47 42.91 43.34 56,760 +1.08(+2.56%)
Nov 05, 2015 42.26 42.29 41.95 42.26 34,313 +0.30(+0.71%)
Nov 04, 2015 42.16 42.20 41.91 41.96 32,967 -0.07(-0.17%)
Nov 03, 2015 41.92 42.24 41.87 42.03 49,306 -0.04(-0.10%)
Nov 02, 2015 41.10 42.16 41.10 42.07 19,184 +1.01(+2.45%)
Oct 30, 2015 41.61 41.61 40.98 41.06 60,233 -0.59(-1.40%)
Oct 29, 2015 41.62 41.86 41.41 41.65 326,784 -0.05(-0.12%)
Oct 28, 2015 40.56 41.72 40.45 41.70 38,393 +1.32(+3.27%)
Oct 27, 2015 40.48 40.48 40.12 40.38 36,571 -0.28(-0.69%)
Oct 26, 2015 40.52 40.70 40.42 40.66 17,724 +0.09(+0.22%)
Oct 23, 2015 40.22 40.58 40.12 40.57 74,823 +0.67(+1.68%)
Oct 22, 2015 39.08 40.01 39.08 39.90 51,589 +1.00(+2.57%)
Oct 21, 2015 39.82 39.89 38.86 38.90 16,738 -0.88(-2.21%)
Oct 20, 2015 39.54 39.87 39.50 39.78 80,776 +0.20(+0.51%)
Oct 19, 2015 39.18 39.59 39.15 39.58 20,748 -0.08(-0.20%)
Oct 16, 2015 39.50 39.72 39.36 39.66 22,013 +0.23(+0.58%)
Oct 15, 2015 38.39 39.43 38.39 39.43 49,168 +1.04(+2.71%)
Oct 14, 2015 38.74 38.93 38.27 38.39 26,880 -0.36(-0.93%)
Oct 13, 2015 38.90 39.31 38.75 38.75 76,584 -0.35(-0.90%)
Oct 12, 2015 38.86 39.11 38.73 39.10 35,950 +0.24(+0.62%)
Oct 09, 2015 39.26 39.29 38.60 38.86 44,659 -0.39(-0.99%)
Oct 08, 2015 39.05 39.28 38.85 39.25 25,271 +0.15(+0.38%)
Oct 07, 2015 39.03 39.17 38.69 39.10 40,011 +0.47(+1.22%)
Oct 06, 2015 39.06 39.06 38.45 38.63 87,349 -0.49(-1.25%)
Oct 05, 2015 38.47 39.15 38.47 39.12 32,996 +0.91(+2.38%)
Oct 02, 2015 37.73 38.21 36.95 38.21 31,681 -0.38(-0.98%)
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.