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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 29, 2017 56.18 56.18 56.18 0 -0.22(-0.40%)
Dec 28, 2017 56.42 56.42 56.10 56.40 33,045 +0.18(+0.32%)
Dec 27, 2017 56.35 56.38 56.17 56.23 15,133 -0.10(-0.17%)
Dec 26, 2017 56.36 56.44 56.14 56.32 29,007 -0.16(-0.29%)
Dec 22, 2017 56.70 56.70 56.23 56.48 23,764 -0.12(-0.21%)
Dec 21, 2017 56.19 56.70 56.19 56.60 64,477 +0.56(+1.01%)
Dec 20, 2017 56.65 56.65 55.98 56.04 32,424 -0.21(-0.37%)
Dec 19, 2017 57.09 57.09 56.26 56.24 28,067 -0.22(-0.39%)
Dec 18, 2017 56.78 56.86 56.30 56.46 59,715 +0.31(+0.56%)
Dec 15, 2017 56.18 56.41 55.72 56.15 37,964 +0.53(+0.95%)
Dec 14, 2017 56.19 56.23 55.52 55.62 19,748 -0.39(-0.70%)
Dec 13, 2017 56.71 56.71 56.01 56.02 28,924 -0.67(-1.18%)
Dec 12, 2017 56.30 56.95 56.30 56.69 55,879 +0.62(+1.11%)
Dec 11, 2017 56.34 56.37 55.93 56.06 28,413 -0.15(-0.27%)
Dec 08, 2017 56.09 56.27 55.56 56.21 36,506 +0.45(+0.82%)
Dec 07, 2017 55.29 55.91 55.26 55.76 46,916 +0.38(+0.69%)
Dec 06, 2017 55.47 55.68 55.35 55.37 20,687 -0.28(-0.50%)
Dec 05, 2017 56.53 56.58 55.61 55.65 87,124 -0.64(-1.14%)
Dec 04, 2017 56.36 56.67 56.34 56.29 84,293 +0.85(+1.53%)
Dec 01, 2017 55.14 55.45 54.38 55.45 44,197 +0.46(+0.84%)
Nov 30, 2017 54.84 55.62 54.67 54.98 78,398 +0.48(+0.88%)
Nov 29, 2017 54.14 54.90 54.14 54.50 87,813 +0.76(+1.41%)
Nov 28, 2017 52.78 53.81 52.72 53.74 110,564 +0.99(+1.88%)
Nov 27, 2017 52.67 53.01 52.60 52.75 32,466 +0.06(+0.12%)
Nov 24, 2017 52.85 52.87 52.68 52.69 13,524 +0.03(+0.05%)
Nov 22, 2017 53.04 53.04 52.61 52.66 39,303 -0.25(-0.48%)
Nov 21, 2017 52.65 52.98 52.65 52.92 9,596 +0.44(+0.84%)
Nov 20, 2017 51.86 52.54 51.86 52.48 10,412 +0.69(+1.33%)
Nov 17, 2017 51.63 51.89 51.58 51.79 6,624 +0.01(+0.02%)
Nov 16, 2017 51.81 51.97 51.68 51.78 14,612 +0.29(+0.55%)
Nov 15, 2017 51.35 51.83 51.17 51.50 42,558 -0.20(-0.38%)
Nov 14, 2017 51.58 51.71 51.43 51.69 6,802 -0.13(-0.26%)
Nov 13, 2017 51.15 51.87 51.15 51.83 11,691 +0.38(+0.75%)
Nov 10, 2017 51.41 51.55 51.40 51.44 9,189 +0.05(+0.10%)
Nov 09, 2017 51.12 51.39 50.84 51.39 16,375 +0.02(+0.03%)
Nov 08, 2017 51.03 51.46 51.03 51.37 19,899 +0.26(+0.51%)
Nov 07, 2017 51.92 51.93 51.04 51.11 10,049 -0.55(-1.07%)
Nov 06, 2017 51.63 51.72 51.47 51.66 13,592 -0.07(-0.14%)
Nov 03, 2017 52.10 52.10 51.61 51.74 6,016 -0.44(-0.84%)
Nov 02, 2017 51.43 52.26 51.35 52.17 15,048 +0.83(+1.62%)
Nov 01, 2017 51.94 52.01 51.34 51.34 14,548 -0.36(-0.69%)
Oct 31, 2017 51.61 51.97 51.48 51.70 123,278 +0.16(+0.31%)
Oct 30, 2017 51.76 51.42 51.54 8,327 -0.24(-0.46%)
Oct 27, 2017 51.52 51.80 51.28 51.78 16,660 +0.11(+0.21%)
Oct 26, 2017 51.58 51.89 51.49 51.67 12,725 +0.28(+0.55%)
Oct 25, 2017 51.97 51.97 51.01 51.39 33,836 -0.37(-0.71%)
Oct 24, 2017 51.69 51.81 51.58 51.75 9,725 +0.35(+0.68%)
Oct 23, 2017 51.61 51.66 51.30 51.41 101,254 -0.16(-0.31%)
Oct 20, 2017 51.49 51.71 51.39 51.57 6,510 +0.46(+0.91%)
Oct 19, 2017 51.09 51.10 50.82 51.10 10,753 -0.34(-0.66%)
Oct 18, 2017 51.17 51.51 51.17 51.44 7,450 +0.46(+0.91%)
Oct 17, 2017 51.74 51.78 50.94 50.98 19,000 -0.56(-1.09%)
Oct 16, 2017 51.34 51.54 51.34 51.54 8,731 +0.17(+0.33%)
Oct 13, 2017 51.52 51.52 51.25 51.37 9,736 -0.21(-0.40%)
Oct 12, 2017 51.91 51.91 51.57 51.58 16,095 -0.27(-0.52%)
Oct 11, 2017 51.67 51.87 51.46 51.84 12,287 +0.14(+0.28%)
Oct 10, 2017 51.89 51.89 51.56 51.70 117,310 -0.05(-0.10%)
Oct 09, 2017 51.89 51.89 51.74 51.75 13,621 -0.06(-0.12%)
Oct 06, 2017 52.24 52.49 51.62 51.82 30,131 -0.39(-0.75%)
Oct 05, 2017 51.71 52.35 51.71 52.21 22,611 +0.52(+1.00%)
Oct 04, 2017 51.88 51.88 51.53 51.69 29,348 -0.13(-0.26%)
Oct 03, 2017 51.69 51.83 51.45 51.83 23,746 +0.40(+0.78%)
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.