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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2017 45.55 45.71 45.29 45.59 47,758 +0.04(+0.08%)
Jan 30, 2017 45.59 45.59 45.08 45.55 44,432 -0.26(-0.56%)
Jan 27, 2017 46.00 46.00 45.71 45.81 31,428 -0.15(-0.33%)
Jan 26, 2017 45.78 46.08 45.72 45.96 26,785 +0.25(+0.54%)
Jan 25, 2017 45.38 45.74 45.17 45.71 165,504 +0.78(+1.73%)
Jan 24, 2017 44.54 45.16 44.49 44.93 53,264 +0.55(+1.23%)
Jan 23, 2017 44.39 44.52 44.07 44.39 11,336 -0.05(-0.12%)
Jan 20, 2017 44.40 44.51 44.21 44.44 33,897 +0.14(+0.32%)
Jan 19, 2017 44.51 44.51 44.19 44.30 7,936 -0.22(-0.50%)
Jan 18, 2017 44.21 44.57 43.74 44.52 31,128 +0.40(+0.90%)
Jan 17, 2017 45.05 45.05 44.09 44.12 25,492 -0.99(-2.19%)
Jan 13, 2017 45.11 45.11 45.11 0 +0.25(+0.56%)
Jan 12, 2017 44.98 44.98 44.28 44.86 23,534 -0.24(-0.54%)
Jan 11, 2017 44.85 45.10 44.68 45.10 22,484 +0.25(+0.55%)
Jan 10, 2017 44.82 45.10 44.69 44.85 13,766 +0.05(+0.12%)
Jan 09, 2017 45.04 45.04 44.63 44.80 17,755 -0.41(-0.90%)
Jan 06, 2017 44.96 45.35 44.81 45.21 29,097 +0.45(+1.01%)
Jan 05, 2017 44.87 45.09 44.32 44.76 304,764 -0.27(-0.59%)
Jan 04, 2017 44.25 45.06 44.25 45.02 25,871 +0.93(+2.10%)
Jan 03, 2017 44.33 44.53 43.69 44.09 56,094 +0.36(+0.83%)
Dec 30, 2016 43.73 43.73 43.73 0 +0.07(+0.16%)
Dec 29, 2016 43.98 43.98 43.52 43.66 20,160 -0.29(-0.66%)
Dec 28, 2016 44.57 44.57 43.94 43.95 10,406 -0.54(-1.21%)
Dec 27, 2016 44.61 44.61 44.43 44.49 31,106 +0.07(+0.16%)
Dec 23, 2016 44.42 44.42 44.42 0 +0.14(+0.32%)
Dec 22, 2016 44.69 44.69 44.19 44.28 35,750 -0.34(-0.77%)
Dec 21, 2016 44.92 44.92 44.55 44.63 172,557 -0.29(-0.66%)
Dec 20, 2016 44.81 44.94 44.62 44.92 60,145 +0.59(+1.33%)
Dec 19, 2016 44.31 44.44 43.99 44.33 40,310 +0.03(+0.06%)
Dec 16, 2016 44.87 44.92 44.25 44.30 23,753 -0.43(-0.96%)
Dec 15, 2016 44.68 45.09 44.51 44.74 137,307 +0.33(+0.73%)
Dec 14, 2016 44.42 45.01 44.30 44.41 33,163 -0.13(-0.30%)
Dec 13, 2016 44.66 44.81 44.34 44.54 130,525 -0.02(-0.04%)
Dec 12, 2016 44.99 45.03 44.42 44.56 448,225 -0.43(-0.96%)
Dec 09, 2016 45.08 45.08 44.77 44.99 47,608 -0.02(-0.04%)
Dec 08, 2016 44.70 45.10 44.45 45.01 122,899 +0.51(+1.15%)
Dec 07, 2016 44.37 44.57 44.10 44.50 58,703 +0.35(+0.80%)
Dec 06, 2016 43.92 44.15 43.61 44.14 128,438 +0.37(+0.84%)
Dec 05, 2016 43.85 44.01 43.56 43.78 89,169 +0.55(+1.28%)
Dec 02, 2016 43.53 43.53 43.05 43.22 35,961 -0.38(-0.87%)
Dec 01, 2016 43.19 43.61 43.07 43.60 67,825 +0.85(+1.98%)
Nov 30, 2016 42.90 42.90 42.72 42.75 60,765 +0.44(+1.04%)
Nov 29, 2016 42.28 42.50 42.26 42.31 38,226 +0.18(+0.42%)
Nov 28, 2016 42.51 42.55 42.08 42.14 131,247 -0.58(-1.36%)
Nov 25, 2016 42.79 42.79 42.58 42.72 25,274 +0.04(+0.08%)
Nov 23, 2016 42.68 42.68 42.68 0 +0.25(+0.58%)
Nov 22, 2016 42.49 42.52 42.12 42.44 118,084 +0.10(+0.23%)
Nov 21, 2016 42.36 42.37 42.10 42.34 52,421 +0.12(+0.29%)
Nov 18, 2016 42.01 42.38 42.01 42.22 107,863 +0.20(+0.48%)
Nov 17, 2016 41.58 42.01 41.58 42.01 68,977 +0.57(+1.38%)
Nov 16, 2016 41.39 41.49 41.14 41.44 70,277 -0.23(-0.55%)
Nov 15, 2016 41.39 41.67 40.71 41.67 83,409 +0.26(+0.64%)
Nov 14, 2016 41.12 41.69 41.03 41.41 332,887 +0.77(+1.91%)
Nov 11, 2016 39.99 40.68 39.99 40.63 120,404 +0.42(+1.05%)
Nov 10, 2016 39.48 40.60 39.48 40.21 476,592 +1.25(+3.21%)
Nov 09, 2016 37.99 39.15 37.44 38.96 67,497 +1.84(+4.96%)
Nov 08, 2016 36.75 37.23 36.75 37.12 20,145 +0.09(+0.24%)
Nov 07, 2016 36.79 37.07 36.79 37.03 46,121 +0.92(+2.54%)
Nov 04, 2016 36.14 36.46 35.91 36.11 17,092 +0.01(+0.04%)
Nov 03, 2016 36.10 36.34 36.03 36.10 17,200 +0.10(+0.28%)
Nov 02, 2016 36.16 36.22 35.91 36.00 38,912 -0.30(-0.82%)
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.