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 (%)
Dec 30, 2016 43.59 43.59 43.59 0 +0.07(+0.16%)
Dec 29, 2016 43.84 43.84 43.38 43.52 20,226 -0.29(-0.66%)
Dec 28, 2016 44.43 44.43 43.80 43.81 10,440 -0.54(-1.21%)
Dec 27, 2016 44.46 44.46 44.28 44.35 31,207 +0.07(+0.16%)
Dec 23, 2016 44.28 44.28 44.28 0 +0.14(+0.32%)
Dec 22, 2016 44.54 44.54 44.05 44.14 35,866 -0.34(-0.77%)
Dec 21, 2016 44.77 44.77 44.40 44.48 173,118 -0.29(-0.66%)
Dec 20, 2016 44.67 44.79 44.47 44.77 60,341 +0.59(+1.33%)
Dec 19, 2016 44.17 44.29 43.84 44.19 40,441 +0.03(+0.06%)
Dec 16, 2016 44.72 44.77 44.11 44.16 23,831 -0.43(-0.96%)
Dec 15, 2016 44.54 44.94 44.36 44.59 137,753 +0.32(+0.73%)
Dec 14, 2016 44.27 44.86 44.15 44.27 33,271 -0.13(-0.30%)
Dec 13, 2016 44.51 44.67 44.20 44.40 130,949 -0.02(-0.04%)
Dec 12, 2016 44.84 44.89 44.28 44.41 449,681 -0.43(-0.96%)
Dec 09, 2016 44.93 44.93 44.63 44.84 47,763 -0.02(-0.04%)
Dec 08, 2016 44.56 44.96 44.31 44.86 123,298 +0.51(+1.15%)
Dec 07, 2016 44.23 44.42 43.96 44.35 58,894 +0.35(+0.80%)
Dec 06, 2016 43.78 44.01 43.47 44.00 128,855 +0.37(+0.84%)
Dec 05, 2016 43.70 43.87 43.42 43.63 89,459 +0.55(+1.28%)
Dec 02, 2016 43.39 43.39 42.91 43.08 36,078 -0.38(-0.87%)
Dec 01, 2016 43.05 43.47 42.93 43.46 68,045 +0.84(+1.98%)
Nov 30, 2016 42.76 42.76 42.58 42.62 60,963 +0.44(+1.04%)
Nov 29, 2016 42.14 42.36 42.12 42.18 38,350 +0.18(+0.42%)
Nov 28, 2016 42.37 42.41 41.94 42.00 131,673 -0.58(-1.36%)
Nov 25, 2016 42.65 42.65 42.44 42.58 25,356 +0.04(+0.08%)
Nov 23, 2016 42.55 42.55 42.55 0 +0.25(+0.58%)
Nov 22, 2016 42.35 42.39 41.98 42.30 118,468 +0.10(+0.23%)
Nov 21, 2016 42.22 42.23 41.97 42.20 52,591 +0.12(+0.29%)
Nov 18, 2016 41.88 42.24 41.88 42.08 108,213 +0.20(+0.48%)
Nov 17, 2016 41.45 41.88 41.45 41.88 69,201 +0.57(+1.38%)
Nov 16, 2016 41.25 41.35 41.01 41.31 70,505 -0.23(-0.55%)
Nov 15, 2016 41.25 41.54 40.58 41.54 83,679 +0.26(+0.64%)
Nov 14, 2016 40.98 41.56 40.90 41.27 333,969 +0.77(+1.91%)
Nov 11, 2016 39.86 40.55 39.86 40.50 120,795 +0.42(+1.05%)
Nov 10, 2016 39.35 40.46 39.35 40.08 478,140 +1.25(+3.21%)
Nov 09, 2016 37.87 39.02 37.32 38.83 67,716 +1.83(+4.96%)
Nov 08, 2016 36.63 37.11 36.63 37.00 20,210 +0.09(+0.24%)
Nov 07, 2016 36.67 36.95 36.67 36.91 46,271 +0.91(+2.54%)
Nov 04, 2016 36.02 36.34 35.80 36.00 17,148 +0.01(+0.04%)
Nov 03, 2016 35.98 36.23 35.92 35.98 17,256 +0.10(+0.28%)
Nov 02, 2016 36.04 36.10 35.80 35.88 39,039 -0.30(-0.82%)
Nov 01, 2016 36.44 36.44 35.94 36.18 18,432 -0.20(-0.55%)
Oct 31, 2016 36.57 36.57 36.37 36.38 10,306 -0.02(-0.05%)
Oct 28, 2016 36.62 36.71 36.16 36.40 10,881 -0.18(-0.50%)
Oct 27, 2016 36.68 36.76 36.55 36.59 14,289 +0.11(+0.29%)
Oct 26, 2016 36.37 36.51 36.27 36.48 10,181 +0.04(+0.12%)
Oct 25, 2016 36.65 36.68 36.42 36.44 16,127 -0.23(-0.62%)
Oct 24, 2016 36.81 36.81 36.63 36.66 8,243 -0.07(-0.19%)
Oct 21, 2016 36.36 36.76 36.29 36.73 14,053 +0.29(+0.79%)
Oct 20, 2016 36.66 36.74 36.39 36.44 23,875 -0.31(-0.84%)
Oct 19, 2016 36.55 36.79 36.55 36.75 25,904 +0.30(+0.82%)
Oct 18, 2016 36.54 36.65 36.37 36.45 8,979 +0.35(+0.97%)
Oct 17, 2016 36.53 36.65 36.03 36.10 10,195 -0.47(-1.30%)
Oct 14, 2016 36.58 36.64 36.37 36.58 18,997 +0.45(+1.24%)
Oct 13, 2016 36.12 36.20 35.69 36.13 30,793 -0.32(-0.87%)
Oct 12, 2016 36.61 36.66 36.43 36.44 31,368 -0.13(-0.36%)
Oct 11, 2016 36.96 36.96 36.35 36.58 26,613 -0.33(-0.90%)
Oct 10, 2016 37.09 37.13 36.90 36.91 29,505 +0.00(+0.00%)
Oct 07, 2016 36.94 36.94 36.63 36.91 19,889 +0.06(+0.17%)
Oct 06, 2016 36.68 36.88 36.68 36.85 6,473 -0.05(-0.14%)
Oct 05, 2016 36.50 36.98 36.50 36.90 94,696 +0.56(+1.55%)
Oct 04, 2016 36.31 36.62 36.20 36.34 5,777 +0.14(+0.39%)
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.