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 (%)
Jun 30, 2017 47.64 47.73 47.30 47.38 18,134 -0.06(-0.13%)
Jun 29, 2017 48.19 48.19 47.18 47.44 23,715 +0.01(+0.02%)
Jun 28, 2017 47.33 47.54 47.19 47.43 21,684 +0.52(+1.10%)
Jun 27, 2017 46.72 47.23 46.72 46.91 13,821 +0.41(+0.88%)
Jun 26, 2017 46.36 46.57 46.07 46.51 15,078 +0.34(+0.73%)
Jun 23, 2017 46.29 46.34 46.09 46.17 15,496 -0.23(-0.50%)
Jun 22, 2017 46.50 46.55 46.37 46.40 68,271 -0.22(-0.47%)
Jun 21, 2017 46.87 46.99 46.57 46.62 39,783 -0.43(-0.92%)
Jun 20, 2017 47.29 47.29 47.00 47.06 16,785 -0.33(-0.69%)
Jun 19, 2017 47.04 47.54 47.02 47.38 30,511 +0.55(+1.17%)
Jun 16, 2017 46.98 46.98 46.77 46.83 7,037 -0.13(-0.28%)
Jun 15, 2017 46.87 47.10 46.87 46.97 9,629 -0.25(-0.53%)
Jun 14, 2017 46.83 47.23 46.59 47.22 18,104 +0.03(+0.06%)
Jun 13, 2017 47.03 47.24 47.01 47.19 38,926 +0.35(+0.74%)
Jun 12, 2017 46.68 46.88 46.53 46.84 14,353 +0.24(+0.51%)
Jun 09, 2017 46.06 46.76 46.06 46.60 62,774 +0.78(+1.70%)
Jun 08, 2017 45.17 46.04 45.17 45.83 165,874 +0.69(+1.53%)
Jun 07, 2017 44.83 45.24 44.83 45.13 36,622 +0.45(+1.01%)
Jun 06, 2017 44.53 44.77 44.53 44.68 10,086 -0.14(-0.32%)
Jun 05, 2017 44.53 45.06 44.53 44.82 16,092 +0.31(+0.70%)
Jun 02, 2017 44.36 44.76 44.36 44.51 29,839 -0.26(-0.57%)
Jun 01, 2017 44.30 44.77 44.05 44.77 96,296 +0.65(+1.46%)
May 31, 2017 44.46 44.46 43.70 44.13 40,937 -0.27(-0.60%)
May 30, 2017 44.61 44.61 44.36 44.39 21,178 -0.46(-1.03%)
May 26, 2017 44.74 44.89 44.66 44.85 12,579 +0.04(+0.10%)
May 25, 2017 44.58 44.96 44.58 44.81 18,418 +0.35(+0.80%)
May 24, 2017 44.45 44.51 44.28 44.45 19,681 +0.08(+0.18%)
May 23, 2017 44.16 44.51 43.75 44.37 28,847 +0.27(+0.62%)
May 22, 2017 44.17 44.26 43.92 44.10 37,662 +0.12(+0.28%)
May 19, 2017 43.70 44.25 43.70 43.97 14,748 +0.32(+0.73%)
May 18, 2017 43.43 43.80 43.43 43.66 21,267 +0.21(+0.49%)
May 17, 2017 44.47 44.54 43.40 43.44 23,247 -1.74(-3.86%)
May 16, 2017 45.36 45.36 44.92 45.19 26,559 -0.04(-0.10%)
May 15, 2017 44.77 45.29 44.77 45.23 28,857 +0.58(+1.29%)
May 12, 2017 44.74 44.74 44.48 44.66 14,977 -0.26(-0.57%)
May 11, 2017 45.06 45.06 44.51 44.91 27,361 -0.28(-0.63%)
May 10, 2017 45.06 45.21 44.94 45.20 8,695 +0.02(+0.04%)
May 09, 2017 45.20 45.36 45.14 45.18 12,022 +0.10(+0.22%)
May 08, 2017 45.31 45.31 45.00 45.08 21,757 -0.22(-0.49%)
May 05, 2017 45.36 45.37 45.14 45.30 13,234 -0.12(-0.27%)
May 04, 2017 45.69 45.69 45.31 45.43 6,045 -0.06(-0.14%)
May 03, 2017 45.14 45.51 45.14 45.49 27,378 +0.24(+0.53%)
May 02, 2017 45.23 45.26 44.95 45.25 26,424 +0.06(+0.14%)
May 01, 2017 45.09 45.28 44.98 45.19 22,207 +0.27(+0.61%)
Apr 28, 2017 44.96 45.23 44.87 44.91 73,744 +0.02(+0.04%)
Apr 27, 2017 45.62 45.62 44.78 44.90 13,515 -0.67(-1.48%)
Apr 26, 2017 45.43 45.82 45.34 45.57 28,866 +0.10(+0.21%)
Apr 25, 2017 45.61 45.73 45.46 45.47 107,657 +0.27(+0.59%)
Apr 24, 2017 45.34 45.47 45.14 45.21 38,737 +0.82(+1.86%)
Apr 21, 2017 44.74 44.79 44.26 44.38 13,357 -0.35(-0.79%)
Apr 20, 2017 44.35 44.82 44.19 44.74 31,061 +0.81(+1.83%)
Apr 19, 2017 44.06 44.28 43.85 43.93 34,111 +0.16(+0.36%)
Apr 18, 2017 43.68 43.88 43.35 43.77 30,743 -0.23(-0.52%)
Apr 17, 2017 43.50 44.04 43.35 44.00 26,499 +0.60(+1.39%)
Apr 13, 2017 43.72 44.08 43.37 43.40 59,842 -0.43(-0.99%)
Apr 12, 2017 44.21 44.21 43.77 43.83 49,222 -0.43(-0.96%)
Apr 11, 2017 44.28 44.28 43.83 44.26 25,420 -0.19(-0.44%)
Apr 10, 2017 44.64 44.91 44.29 44.45 35,473 -0.23(-0.52%)
Apr 07, 2017 44.38 44.87 44.38 44.68 18,458 -0.01(-0.02%)
Apr 06, 2017 44.32 44.82 44.16 44.69 23,982 +0.40(+0.90%)
Apr 05, 2017 45.19 45.25 44.28 44.29 33,068 -0.52(-1.17%)
Apr 04, 2017 44.86 45.09 44.73 44.82 120,269 -0.22(-0.49%)
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.