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

115.90 +0.95 (+0.83%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2017 48.67 48.83 48.56 48.74 39,257 +0.15(+0.31%)
Jul 28, 2017 48.44 48.64 48.44 48.59 33,070 +0.04(+0.09%)
Jul 27, 2017 48.94 48.94 48.29 48.54 60,317 -0.25(-0.51%)
Jul 26, 2017 49.02 49.15 48.75 48.79 21,801 -0.20(-0.40%)
Jul 25, 2017 48.74 49.07 48.68 48.99 31,116 +0.65(+1.34%)
Jul 24, 2017 48.23 48.39 48.22 48.34 10,929 +0.05(+0.11%)
Jul 21, 2017 48.32 48.38 48.11 48.28 11,275 +0.23(+0.48%)
Jul 20, 2017 47.95 48.24 47.95 48.05 9,490 +0.04(+0.09%)
Jul 19, 2017 48.14 48.15 47.74 48.01 53,281 +0.06(+0.13%)
Jul 18, 2017 47.76 47.95 47.52 47.95 52,106 +0.11(+0.22%)
Jul 17, 2017 47.73 47.98 47.63 47.84 10,128 +0.06(+0.13%)
Jul 14, 2017 47.96 47.96 47.53 47.78 35,736 -0.35(-0.73%)
Jul 13, 2017 47.86 48.20 47.80 48.13 13,962 +0.33(+0.70%)
Jul 12, 2017 47.67 47.91 47.54 47.79 23,852 +0.08(+0.17%)
Jul 11, 2017 47.97 47.97 47.61 47.71 17,515 -0.19(-0.39%)
Jul 10, 2017 47.88 48.05 47.62 47.90 23,767 +0.06(+0.13%)
Jul 07, 2017 48.02 48.02 47.69 47.84 62,402 +0.05(+0.11%)
Jul 06, 2017 48.10 48.22 47.77 47.79 72,924 -0.39(-0.81%)
Jul 05, 2017 48.19 48.27 47.94 48.18 140,550 +0.10(+0.20%)
Jul 03, 2017 47.59 48.18 47.59 48.08 23,243 +0.70(+1.48%)
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%)
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.