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

72.75 USD -1.06 (-1.43%)
Streaming Delayed Price Updated: 3:53 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2016 41.66 41.66 41.43 41.45 9,047 -0.02(-0.05%)
Oct 28, 2016 41.72 41.83 41.19 41.47 9,551 -0.21(-0.50%)
Oct 27, 2016 41.79 41.88 41.64 41.68 12,543 +0.12(+0.29%)
Oct 26, 2016 41.44 41.60 41.32 41.56 8,937 +0.05(+0.12%)
Oct 25, 2016 41.75 41.79 41.49 41.51 14,156 -0.26(-0.62%)
Oct 24, 2016 41.94 41.94 41.73 41.77 7,236 -0.08(-0.19%)
Oct 21, 2016 41.42 41.88 41.35 41.85 12,336 +0.33(+0.79%)
Oct 20, 2016 41.76 41.86 41.46 41.52 20,957 -0.35(-0.84%)
Oct 19, 2016 41.64 41.92 41.64 41.87 22,738 +0.34(+0.82%)
Oct 18, 2016 41.63 41.75 41.44 41.53 7,882 +0.40(+0.97%)
Oct 17, 2016 41.62 41.75 41.05 41.13 8,949 -0.54(-1.30%)
Oct 14, 2016 41.67 41.75 41.44 41.67 16,675 +0.51(+1.24%)
Oct 13, 2016 41.15 41.24 40.66 41.16 27,029 -0.36(-0.87%)
Oct 12, 2016 41.71 41.77 41.50 41.52 27,534 -0.15(-0.36%)
Oct 11, 2016 42.11 42.11 41.41 41.67 23,360 -0.38(-0.90%)
Oct 10, 2016 42.26 42.30 42.03 42.05 25,899 +0.00(+0.00%)
Oct 07, 2016 42.08 42.08 41.73 42.05 17,458 +0.07(+0.17%)
Oct 06, 2016 41.79 42.02 41.79 41.98 5,682 -0.06(-0.14%)
Oct 05, 2016 41.58 42.13 41.58 42.04 83,121 +0.64(+1.55%)
Oct 04, 2016 41.37 41.72 41.24 41.40 5,071 +0.16(+0.39%)
Oct 03, 2016 41.37 41.39 41.12 41.24 51,637 -0.36(-0.87%)
Sep 30, 2016 40.97 41.60 40.97 41.60 28,425 +0.73(+1.80%)
Sep 29, 2016 41.37 41.55 40.59 40.87 31,819 -0.43(-1.05%)
Sep 28, 2016 41.21 41.31 40.82 41.30 13,163 +0.25(+0.60%)
Sep 27, 2016 40.63 41.05 40.57 41.05 22,861 +0.18(+0.44%)
Sep 26, 2016 41.42 41.42 40.81 40.87 8,299 -0.98(-2.34%)
Sep 23, 2016 42.22 42.22 41.83 41.85 16,817 -0.38(-0.91%)
Sep 22, 2016 42.38 42.40 42.14 42.23 22,151 +0.19(+0.46%)
Sep 21, 2016 42.17 42.17 41.80 42.04 19,196 +0.24(+0.57%)
Sep 20, 2016 41.99 42.01 41.75 41.80 119,425 +0.02(+0.05%)
Sep 19, 2016 41.82 42.16 41.61 41.78 44,934 +0.24(+0.58%)
Sep 16, 2016 41.71 41.74 41.41 41.54 8,110 -0.29(-0.69%)
Sep 15, 2016 41.11 41.94 41.11 41.83 13,932 +0.67(+1.63%)
Sep 14, 2016 41.24 41.36 41.15 41.16 6,490 -0.09(-0.22%)
Sep 13, 2016 41.55 41.63 41.04 41.25 36,508 -0.70(-1.66%)
Sep 12, 2016 41.07 42.00 40.95 41.95 10,972 +0.58(+1.40%)
Sep 09, 2016 41.61 41.82 41.37 41.37 125,708 -0.44(-1.05%)
Sep 08, 2016 41.58 41.89 41.58 41.81 5,127 +0.20(+0.48%)
Sep 07, 2016 41.41 41.61 41.41 41.61 12,090 +0.16(+0.39%)
Sep 06, 2016 41.80 41.94 41.27 41.45 43,065 -0.39(-0.93%)
Sep 02, 2016 41.69 41.84 41.84 41.84 5,900 +0.31(+0.75%)
Sep 01, 2016 41.84 42.03 41.25 41.53 14,480 -0.23(-0.55%)
Aug 31, 2016 41.83 41.91 41.45 41.76 8,391 -0.07(-0.16%)
Aug 30, 2016 41.31 41.83 41.31 41.83 30,152 +0.54(+1.30%)
Aug 29, 2016 41.10 41.50 41.10 41.29 11,027 +0.35(+0.85%)
Aug 26, 2016 41.07 41.07 40.89 40.94 2,176 +0.16(+0.38%)
Aug 25, 2016 40.63 40.78 40.63 40.78 6,217 +0.13(+0.33%)
Aug 24, 2016 40.76 40.90 40.65 40.65 5,988 -0.14(-0.34%)
Aug 23, 2016 40.87 40.92 40.79 40.79 13,779 +0.13(+0.32%)
Aug 22, 2016 40.59 40.72 40.51 40.66 14,151 -0.10(-0.24%)
Aug 19, 2016 40.58 40.78 40.53 40.76 70,272 +0.11(+0.26%)
Aug 18, 2016 40.50 40.70 40.46 40.65 8,057 +0.10(+0.25%)
Aug 17, 2016 40.39 40.60 40.20 40.55 19,622 +0.17(+0.42%)
Aug 16, 2016 40.43 40.58 40.37 40.38 21,501 -0.13(-0.32%)
Aug 15, 2016 40.10 40.53 40.10 40.51 23,974 +0.53(+1.33%)
Aug 12, 2016 39.76 39.98 39.69 39.98 24,207 -0.08(-0.20%)
Aug 11, 2016 39.98 40.08 39.98 40.06 41,446 +0.15(+0.38%)
Aug 10, 2016 40.11 40.11 39.81 39.91 37,989 -0.20(-0.50%)
Aug 09, 2016 40.14 40.25 40.08 40.11 40,595 +0.01(+0.02%)
Aug 08, 2016 40.17 40.30 40.03 40.10 96,919 +0.00(+0.00%)
Aug 05, 2016 39.59 40.13 39.59 40.10 58,654 +0.81(+2.06%)
Aug 04, 2016 39.22 39.33 39.18 39.29 7,807 +0.06(+0.15%)
Aug 03, 2016 38.55 39.37 38.55 39.23 41,448 +0.74(+1.92%)
Aug 02, 2016 38.87 39.05 38.35 38.49 24,270 -0.56(-1.43%)
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.