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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2017 51.60 51.96 51.47 51.69 123,296 +0.16(+0.31%)
Oct 30, 2017 51.76 51.41 51.53 8,329 -0.24(-0.46%)
Oct 27, 2017 51.51 51.80 51.27 51.77 16,662 +0.11(+0.21%)
Oct 26, 2017 51.57 51.88 51.48 51.66 12,727 +0.28(+0.55%)
Oct 25, 2017 51.96 51.96 51.00 51.38 33,841 -0.37(-0.71%)
Oct 24, 2017 51.68 51.80 51.57 51.75 9,726 +0.35(+0.68%)
Oct 23, 2017 51.60 51.65 51.29 51.40 101,268 -0.16(-0.31%)
Oct 20, 2017 51.48 51.70 51.38 51.56 6,511 +0.46(+0.91%)
Oct 19, 2017 51.09 51.10 50.81 51.10 10,755 -0.34(-0.66%)
Oct 18, 2017 51.16 51.50 51.16 51.43 7,452 +0.46(+0.91%)
Oct 17, 2017 51.73 51.77 50.94 50.97 19,003 -0.56(-1.09%)
Oct 16, 2017 51.34 51.54 51.34 51.53 8,732 +0.17(+0.33%)
Oct 13, 2017 51.51 51.51 51.25 51.36 9,737 -0.21(-0.40%)
Oct 12, 2017 51.91 51.91 51.56 51.57 16,097 -0.27(-0.52%)
Oct 11, 2017 51.67 51.86 51.45 51.84 12,289 +0.14(+0.28%)
Oct 10, 2017 51.88 51.88 51.55 51.69 117,327 -0.05(-0.10%)
Oct 09, 2017 51.88 51.88 51.73 51.75 13,623 -0.06(-0.12%)
Oct 06, 2017 52.23 52.48 51.62 51.81 30,135 -0.39(-0.75%)
Oct 05, 2017 51.70 52.34 51.70 52.20 22,615 +0.52(+1.00%)
Oct 04, 2017 51.87 51.87 51.52 51.68 29,352 -0.13(-0.26%)
Oct 03, 2017 51.68 51.82 51.44 51.82 23,750 +0.40(+0.78%)
Oct 02, 2017 50.94 51.42 50.94 51.42 77,638 +0.45(+0.89%)
Sep 29, 2017 50.65 51.09 50.65 50.96 39,339 +0.21(+0.40%)
Sep 28, 2017 50.63 50.78 50.38 50.76 16,373 +0.21(+0.41%)
Sep 27, 2017 50.08 50.69 50.08 50.55 29,916 +0.98(+1.98%)
Sep 26, 2017 49.61 49.66 49.49 49.57 51,240 +0.17(+0.34%)
Sep 25, 2017 49.44 49.60 49.30 49.41 11,624 -0.18(-0.36%)
Sep 22, 2017 49.26 49.60 49.26 49.58 14,067 +0.16(+0.32%)
Sep 21, 2017 49.20 49.46 49.10 49.42 10,606 +0.15(+0.31%)
Sep 20, 2017 48.89 49.41 48.80 49.27 16,821 +0.41(+0.84%)
Sep 19, 2017 48.88 49.03 48.85 48.86 9,590 +0.33(+0.68%)
Sep 18, 2017 48.24 48.63 48.24 48.53 11,263 +0.44(+0.92%)
Sep 15, 2017 48.06 48.18 47.95 48.09 25,544 +0.03(+0.06%)
Sep 14, 2017 47.95 48.21 47.95 48.06 19,602 +0.11(+0.22%)
Sep 13, 2017 47.80 47.96 47.70 47.96 11,515 +0.08(+0.17%)
Sep 12, 2017 47.44 47.89 47.44 47.88 39,779 +0.55(+1.16%)
Sep 11, 2017 47.06 47.48 47.06 47.33 15,240 +0.68(+1.47%)
Sep 08, 2017 46.69 46.97 46.61 46.64 9,481 +0.36(+0.77%)
Sep 07, 2017 46.94 46.94 46.10 46.29 46,149 -0.66(-1.40%)
Sep 06, 2017 46.99 47.16 46.74 46.94 143,425 +0.16(+0.34%)
Sep 05, 2017 47.66 47.66 46.71 46.78 21,494 -1.12(-2.34%)
Sep 01, 2017 47.69 48.00 47.69 47.90 67,400 +0.28(+0.58%)
Aug 31, 2017 47.62 47.75 47.56 47.63 17,871 +0.14(+0.30%)
Aug 30, 2017 47.30 47.63 47.30 47.49 17,806 +0.25(+0.53%)
Aug 29, 2017 46.95 47.35 46.93 47.24 37,223 -0.20(-0.43%)
Aug 28, 2017 47.73 47.73 47.32 47.44 7,680 -0.14(-0.30%)
Aug 25, 2017 47.66 47.74 47.56 47.58 16,990 +0.14(+0.30%)
Aug 24, 2017 47.65 47.67 47.44 47.44 6,907 -0.05(-0.11%)
Aug 23, 2017 47.41 47.67 47.38 47.49 20,413 -0.05(-0.11%)
Aug 22, 2017 47.22 47.65 47.21 47.55 16,809 +0.59(+1.25%)
Aug 21, 2017 46.93 46.97 46.69 46.96 19,892 -0.11(-0.23%)
Aug 18, 2017 46.93 47.32 46.77 47.07 62,519 -0.04(-0.08%)
Aug 17, 2017 47.85 47.85 47.08 47.10 45,959 -0.87(-1.82%)
Aug 16, 2017 48.40 48.40 47.97 47.97 12,468 -0.17(-0.35%)
Aug 15, 2017 48.47 48.47 48.13 48.14 24,424 -0.01(-0.02%)
Aug 14, 2017 48.25 48.34 48.13 48.15 109,563 +0.58(+1.21%)
Aug 11, 2017 47.74 47.96 47.46 47.57 31,128 -0.15(-0.32%)
Aug 10, 2017 48.31 48.31 47.71 47.73 80,914 -0.88(-1.81%)
Aug 09, 2017 48.26 48.62 48.08 48.61 15,270 +0.01(+0.02%)
Aug 08, 2017 48.71 49.10 48.59 48.60 52,935 -0.25(-0.51%)
Aug 07, 2017 48.85 48.94 48.81 48.85 21,785 +0.02(+0.04%)
Aug 04, 2017 48.85 48.94 48.64 48.83 33,238 +0.35(+0.72%)
Aug 03, 2017 48.61 48.62 48.47 48.48 21,834 -0.26(-0.53%)
Aug 02, 2017 48.93 48.96 48.53 48.74 28,844 -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.