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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2017 54.83 55.61 54.66 54.97 78,410 +0.48(+0.88%)
Nov 29, 2017 54.14 54.89 54.14 54.49 87,826 +0.76(+1.41%)
Nov 28, 2017 52.77 53.81 52.71 53.73 110,580 +0.99(+1.88%)
Nov 27, 2017 52.66 53.00 52.59 52.75 32,470 +0.06(+0.12%)
Nov 24, 2017 52.84 52.86 52.67 52.68 13,526 +0.03(+0.05%)
Nov 22, 2017 53.03 53.03 52.60 52.66 39,309 -0.25(-0.48%)
Nov 21, 2017 52.64 52.97 52.64 52.91 9,597 +0.44(+0.84%)
Nov 20, 2017 51.85 52.53 51.85 52.47 10,414 +0.69(+1.33%)
Nov 17, 2017 51.62 51.88 51.58 51.78 6,625 +0.01(+0.02%)
Nov 16, 2017 51.80 51.96 51.68 51.77 14,614 +0.29(+0.55%)
Nov 15, 2017 51.35 51.82 51.16 51.49 42,564 -0.20(-0.38%)
Nov 14, 2017 51.57 51.71 51.42 51.68 6,803 -0.13(-0.26%)
Nov 13, 2017 51.14 51.86 51.14 51.82 11,692 +0.38(+0.75%)
Nov 10, 2017 51.40 51.54 51.39 51.43 9,190 +0.05(+0.10%)
Nov 09, 2017 51.11 51.38 50.84 51.38 16,377 +0.02(+0.03%)
Nov 08, 2017 51.02 51.45 51.02 51.36 19,902 +0.26(+0.51%)
Nov 07, 2017 51.91 51.92 51.03 51.10 10,050 -0.55(-1.07%)
Nov 06, 2017 51.62 51.72 51.46 51.66 13,594 -0.07(-0.14%)
Nov 03, 2017 52.09 52.09 51.60 51.73 6,017 -0.44(-0.84%)
Nov 02, 2017 51.43 52.25 51.35 52.17 15,051 +0.83(+1.62%)
Nov 01, 2017 51.93 52.01 51.34 51.34 14,550 -0.36(-0.69%)
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%)
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.