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

115.84 +0.89 (+0.77%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 44.46 44.46 43.69 44.12 40,943 -0.27(-0.60%)
May 30, 2017 44.61 44.61 44.36 44.38 21,181 -0.46(-1.03%)
May 26, 2017 44.73 44.88 44.65 44.84 12,580 +0.04(+0.10%)
May 25, 2017 44.57 44.95 44.57 44.80 18,421 +0.35(+0.80%)
May 24, 2017 44.45 44.50 44.28 44.45 19,684 +0.08(+0.18%)
May 23, 2017 44.15 44.51 43.75 44.37 28,851 +0.27(+0.62%)
May 22, 2017 44.16 44.25 43.92 44.09 37,668 +0.12(+0.28%)
May 19, 2017 43.69 44.24 43.69 43.97 14,750 +0.32(+0.73%)
May 18, 2017 43.42 43.79 43.42 43.65 21,270 +0.21(+0.49%)
May 17, 2017 44.46 44.53 43.39 43.44 23,250 -1.74(-3.86%)
May 16, 2017 45.36 45.36 44.92 45.18 26,563 -0.04(-0.10%)
May 15, 2017 44.77 45.29 44.77 45.23 28,861 +0.58(+1.29%)
May 12, 2017 44.73 44.73 44.47 44.65 14,979 -0.26(-0.57%)
May 11, 2017 45.06 45.06 44.51 44.91 27,365 -0.28(-0.63%)
May 10, 2017 45.06 45.21 44.93 45.19 8,696 +0.02(+0.04%)
May 09, 2017 45.19 45.36 45.14 45.17 12,024 +0.10(+0.22%)
May 08, 2017 45.31 45.31 45.00 45.08 21,761 -0.22(-0.49%)
May 05, 2017 45.36 45.37 45.14 45.30 13,236 -0.12(-0.27%)
May 04, 2017 45.68 45.68 45.31 45.42 6,045 -0.06(-0.14%)
May 03, 2017 45.14 45.50 45.14 45.48 27,382 +0.24(+0.53%)
May 02, 2017 45.23 45.25 44.94 45.24 26,428 +0.06(+0.14%)
May 01, 2017 45.08 45.27 44.97 45.18 22,210 +0.27(+0.61%)
Apr 28, 2017 44.95 45.23 44.86 44.91 73,755 +0.02(+0.04%)
Apr 27, 2017 45.62 45.62 44.77 44.89 13,517 -0.67(-1.48%)
Apr 26, 2017 45.42 45.81 45.33 45.56 28,871 +0.10(+0.21%)
Apr 25, 2017 45.61 45.72 45.46 45.46 107,672 +0.27(+0.59%)
Apr 24, 2017 45.33 45.46 45.14 45.20 38,743 +0.82(+1.86%)
Apr 21, 2017 44.73 44.78 44.25 44.38 13,359 -0.35(-0.79%)
Apr 20, 2017 44.34 44.82 44.18 44.73 31,065 +0.81(+1.83%)
Apr 19, 2017 44.06 44.27 43.84 43.92 34,116 +0.16(+0.36%)
Apr 18, 2017 43.68 43.87 43.35 43.76 30,748 -0.23(-0.52%)
Apr 17, 2017 43.49 44.03 43.34 43.99 26,503 +0.60(+1.39%)
Apr 13, 2017 43.71 44.07 43.37 43.39 59,850 -0.43(-0.99%)
Apr 12, 2017 44.21 44.21 43.76 43.83 49,229 -0.43(-0.96%)
Apr 11, 2017 44.28 44.28 43.82 44.25 25,423 -0.19(-0.44%)
Apr 10, 2017 44.63 44.91 44.29 44.45 35,478 -0.23(-0.52%)
Apr 07, 2017 44.38 44.86 44.38 44.68 18,460 -0.01(-0.02%)
Apr 06, 2017 44.31 44.82 44.15 44.69 23,986 +0.40(+0.90%)
Apr 05, 2017 45.18 45.24 44.27 44.29 33,073 -0.52(-1.17%)
Apr 04, 2017 44.85 45.08 44.72 44.81 120,286 -0.22(-0.49%)
Apr 03, 2017 45.42 45.42 44.64 45.03 101,416 -0.35(-0.78%)
Mar 31, 2017 45.27 45.62 45.23 45.38 21,909 -0.10(-0.21%)
Mar 30, 2017 44.95 45.53 44.91 45.48 45,520 +0.60(+1.34%)
Mar 29, 2017 45.15 45.15 44.69 44.88 57,176 -0.06(-0.14%)
Mar 28, 2017 44.20 45.16 44.19 44.94 348,667 +0.64(+1.44%)
Mar 27, 2017 43.86 44.38 43.53 44.30 660,386 -0.48(-1.07%)
Mar 24, 2017 45.01 45.22 44.56 44.78 20,631 -0.11(-0.25%)
Mar 23, 2017 44.75 45.25 44.74 44.89 59,391 +0.12(+0.28%)
Mar 22, 2017 44.57 45.02 44.41 44.77 145,466 -0.18(-0.39%)
Mar 21, 2017 46.51 46.68 44.87 44.95 142,632 -1.52(-3.26%)
Mar 20, 2017 46.72 46.80 46.45 46.46 23,974 -0.33(-0.70%)
Mar 17, 2017 47.44 47.44 46.78 46.79 676,363 -0.56(-1.19%)
Mar 16, 2017 47.02 47.47 47.02 47.35 65,938 +0.57(+1.22%)
Mar 15, 2017 46.69 47.05 46.51 46.78 79,089 +0.14(+0.30%)
Mar 14, 2017 46.60 46.66 46.33 46.64 31,461 -0.14(-0.30%)
Mar 13, 2017 46.61 46.93 46.60 46.78 59,596 +0.18(+0.40%)
Mar 10, 2017 46.80 46.90 46.31 46.60 36,583 +0.05(+0.11%)
Mar 09, 2017 46.48 46.77 46.39 46.54 75,989 +0.19(+0.42%)
Mar 08, 2017 46.72 46.98 46.34 46.35 19,308 -0.04(-0.08%)
Mar 07, 2017 46.57 46.57 46.33 46.38 107,315 -0.22(-0.47%)
Mar 06, 2017 46.54 46.70 46.35 46.60 40,656 -0.18(-0.40%)
Mar 03, 2017 46.62 46.94 46.48 46.79 120,001 +0.20(+0.43%)
Mar 02, 2017 47.41 47.41 46.56 46.59 86,510 -0.79(-1.67%)
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.