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

111.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 51.76 52.12 51.63 51.85 122,914 +0.16(+0.31%)
Oct 30, 2017 51.92 51.57 51.69 8,303 -0.24(-0.47%)
Oct 27, 2017 51.67 51.96 51.43 51.93 16,611 +0.11(+0.21%)
Oct 26, 2017 51.73 52.04 51.64 51.82 12,687 +0.28(+0.55%)
Oct 25, 2017 52.12 52.12 51.16 51.54 33,736 -0.37(-0.71%)
Oct 24, 2017 51.84 51.96 51.73 51.91 9,696 +0.35(+0.68%)
Oct 23, 2017 51.76 51.81 51.45 51.56 100,955 -0.16(-0.31%)
Oct 20, 2017 51.64 51.87 51.54 51.72 6,490 +0.46(+0.91%)
Oct 19, 2017 51.25 51.25 50.97 51.25 10,721 -0.34(-0.66%)
Oct 18, 2017 51.32 51.66 51.32 51.59 7,428 +0.46(+0.91%)
Oct 17, 2017 51.89 51.93 51.09 51.13 18,944 -0.56(-1.09%)
Oct 16, 2017 51.50 51.70 51.50 51.69 8,705 +0.17(+0.33%)
Oct 13, 2017 51.67 51.67 51.41 51.52 9,707 -0.21(-0.40%)
Oct 12, 2017 52.07 52.07 51.72 51.73 16,047 -0.27(-0.52%)
Oct 11, 2017 51.83 52.02 51.61 52.00 12,251 +0.14(+0.28%)
Oct 10, 2017 52.04 52.04 51.71 51.85 116,964 -0.05(-0.10%)
Oct 09, 2017 52.04 52.04 51.89 51.91 13,581 -0.06(-0.12%)
Oct 06, 2017 52.39 52.64 51.78 51.97 30,042 -0.39(-0.75%)
Oct 05, 2017 51.86 52.51 51.86 52.36 22,545 +0.52(+1.00%)
Oct 04, 2017 52.03 52.03 51.68 51.84 29,262 -0.13(-0.26%)
Oct 03, 2017 51.84 51.98 51.60 51.98 23,676 +0.40(+0.78%)
Oct 02, 2017 51.10 51.58 51.10 51.58 77,398 +0.46(+0.89%)
Sep 29, 2017 50.81 51.25 50.81 51.12 39,218 +0.21(+0.40%)
Sep 28, 2017 50.79 50.94 50.54 50.91 16,322 +0.21(+0.41%)
Sep 27, 2017 50.23 50.84 50.23 50.71 29,824 +0.98(+1.98%)
Sep 26, 2017 49.76 49.82 49.64 49.73 51,081 +0.17(+0.34%)
Sep 25, 2017 49.59 49.76 49.45 49.56 11,588 -0.18(-0.36%)
Sep 22, 2017 49.41 49.76 49.41 49.74 14,024 +0.16(+0.32%)
Sep 21, 2017 49.35 49.61 49.26 49.58 10,573 +0.15(+0.31%)
Sep 20, 2017 49.04 49.56 48.95 49.43 16,769 +0.41(+0.84%)
Sep 19, 2017 49.04 49.19 49.00 49.02 9,560 +0.33(+0.68%)
Sep 18, 2017 48.39 48.78 48.39 48.69 11,228 +0.45(+0.92%)
Sep 15, 2017 48.21 48.33 48.10 48.24 25,465 +0.03(+0.06%)
Sep 14, 2017 48.10 48.36 48.10 48.21 19,542 +0.11(+0.22%)
Sep 13, 2017 47.95 48.11 47.85 48.11 11,479 +0.08(+0.17%)
Sep 12, 2017 47.59 48.04 47.59 48.03 39,656 +0.55(+1.16%)
Sep 11, 2017 47.20 47.63 47.20 47.47 15,192 +0.69(+1.47%)
Sep 08, 2017 46.84 47.11 46.75 46.79 9,451 +0.36(+0.77%)
Sep 07, 2017 47.09 47.09 46.24 46.43 46,007 -0.66(-1.40%)
Sep 06, 2017 47.13 47.30 46.88 47.09 142,981 +0.16(+0.34%)
Sep 05, 2017 47.81 47.81 46.86 46.93 21,428 -1.12(-2.34%)
Sep 01, 2017 47.84 48.15 47.84 48.05 67,192 +0.28(+0.58%)
Aug 31, 2017 47.77 47.90 47.71 47.78 17,816 +0.14(+0.30%)
Aug 30, 2017 47.45 47.78 47.45 47.63 17,751 +0.25(+0.53%)
Aug 29, 2017 47.10 47.50 47.08 47.38 37,108 -0.21(-0.43%)
Aug 28, 2017 47.88 47.88 47.46 47.59 7,656 -0.14(-0.30%)
Aug 25, 2017 47.81 47.89 47.71 47.73 16,937 +0.14(+0.30%)
Aug 24, 2017 47.79 47.82 47.59 47.59 6,885 -0.05(-0.11%)
Aug 23, 2017 47.55 47.82 47.53 47.64 20,350 -0.05(-0.11%)
Aug 22, 2017 47.36 47.79 47.36 47.70 16,757 +0.59(+1.25%)
Aug 21, 2017 47.08 47.12 46.83 47.11 19,831 -0.11(-0.23%)
Aug 18, 2017 47.08 47.46 46.92 47.21 62,325 -0.04(-0.08%)
Aug 17, 2017 48.00 48.00 47.22 47.25 45,817 -0.87(-1.82%)
Aug 16, 2017 48.55 48.55 48.11 48.12 12,429 -0.17(-0.35%)
Aug 15, 2017 48.62 48.62 48.28 48.29 24,348 -0.01(-0.02%)
Aug 14, 2017 48.40 48.49 48.28 48.30 109,224 +0.58(+1.21%)
Aug 11, 2017 47.89 48.11 47.61 47.72 31,031 -0.15(-0.32%)
Aug 10, 2017 48.46 48.46 47.86 47.87 80,664 -0.88(-1.81%)
Aug 09, 2017 48.41 48.77 48.23 48.76 15,223 +0.01(+0.02%)
Aug 08, 2017 48.86 49.26 48.74 48.75 52,771 -0.25(-0.51%)
Aug 07, 2017 49.01 49.10 48.96 49.00 21,717 +0.02(+0.04%)
Aug 04, 2017 49.01 49.10 48.79 48.98 33,135 +0.35(+0.72%)
Aug 03, 2017 48.76 48.77 48.63 48.63 21,767 -0.26(-0.53%)
Aug 02, 2017 49.08 49.11 48.69 48.89 28,755 -0.23(-0.47%)
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.