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

128.41 +2.21 (+1.75%)
Streaming Delayed Price Updated: 3:09 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 46.11 46.18 45.47 45.81 106,313 -0.81(-1.73%)
Feb 27, 2017 46.35 46.63 46.22 46.62 35,911 +0.25(+0.53%)
Feb 24, 2017 46.24 46.46 46.15 46.37 161,443 -0.35(-0.75%)
Feb 23, 2017 47.03 47.03 46.45 46.72 49,337 -0.18(-0.37%)
Feb 22, 2017 46.71 47.03 46.71 46.90 146,606 -0.01(-0.02%)
Feb 21, 2017 47.06 47.20 46.90 46.91 241,603 +0.05(+0.11%)
Feb 17, 2017 46.85 46.85 46.85 0 -0.03(-0.06%)
Feb 16, 2017 47.19 47.19 46.68 46.88 53,223 -0.30(-0.63%)
Feb 15, 2017 46.91 47.26 46.74 47.18 115,157 +0.45(+0.96%)
Feb 14, 2017 46.46 46.83 46.30 46.73 52,247 +0.29(+0.62%)
Feb 13, 2017 46.26 46.60 46.12 46.44 391,277 +0.62(+1.36%)
Feb 10, 2017 46.08 46.08 45.73 45.82 51,650 -0.02(-0.04%)
Feb 09, 2017 45.26 45.94 45.25 45.83 189,987 +0.72(+1.60%)
Feb 08, 2017 45.65 45.65 44.94 45.11 31,467 -0.58(-1.27%)
Feb 07, 2017 45.77 45.94 45.67 45.69 138,502 +0.08(+0.17%)
Feb 06, 2017 45.54 45.78 45.44 45.61 112,159 -0.04(-0.08%)
Feb 03, 2017 45.25 45.74 45.25 45.65 439,593 +0.93(+2.08%)
Feb 02, 2017 45.03 45.22 44.53 44.72 48,103 -0.75(-1.64%)
Feb 01, 2017 45.62 45.99 45.38 45.47 86,647 +0.17(+0.37%)
Jan 31, 2017 45.26 45.42 45.00 45.30 48,064 +0.04(+0.08%)
Jan 30, 2017 45.30 45.30 44.80 45.26 44,716 -0.25(-0.56%)
Jan 27, 2017 45.70 45.70 45.42 45.52 31,630 -0.15(-0.33%)
Jan 26, 2017 45.49 45.78 45.43 45.67 26,956 +0.25(+0.54%)
Jan 25, 2017 45.09 45.45 44.89 45.42 166,564 +0.77(+1.73%)
Jan 24, 2017 44.25 44.88 44.21 44.65 53,605 +0.54(+1.23%)
Jan 23, 2017 44.10 44.24 43.79 44.10 11,409 -0.05(-0.12%)
Jan 20, 2017 44.12 44.23 43.93 44.16 34,114 +0.14(+0.32%)
Jan 19, 2017 44.22 44.22 43.91 44.02 7,987 -0.22(-0.50%)
Jan 18, 2017 43.93 44.29 43.46 44.24 31,328 +0.40(+0.90%)
Jan 17, 2017 44.76 44.76 43.81 43.84 25,655 -0.98(-2.19%)
Jan 13, 2017 44.82 44.82 44.82 0 +0.25(+0.56%)
Jan 12, 2017 44.69 44.69 44.00 44.58 23,685 -0.24(-0.54%)
Jan 11, 2017 44.57 44.82 44.39 44.82 22,628 +0.25(+0.55%)
Jan 10, 2017 44.53 44.82 44.41 44.57 13,854 +0.05(+0.12%)
Jan 09, 2017 44.75 44.75 44.34 44.52 17,869 -0.41(-0.90%)
Jan 06, 2017 44.67 45.06 44.53 44.92 29,284 +0.45(+1.01%)
Jan 05, 2017 44.59 44.80 44.04 44.47 306,717 -0.26(-0.59%)
Jan 04, 2017 43.97 44.77 43.96 44.74 26,036 +0.92(+2.10%)
Jan 03, 2017 44.05 44.24 43.41 43.81 56,454 +0.36(+0.83%)
Dec 30, 2016 43.45 43.45 43.45 0 +0.07(+0.16%)
Dec 29, 2016 43.70 43.70 43.24 43.38 20,289 -0.29(-0.66%)
Dec 28, 2016 44.29 44.29 43.66 43.67 10,473 -0.54(-1.21%)
Dec 27, 2016 44.32 44.32 44.14 44.21 31,305 +0.07(+0.16%)
Dec 23, 2016 44.14 44.14 44.14 0 +0.14(+0.32%)
Dec 22, 2016 44.40 44.40 43.91 44.00 35,979 -0.34(-0.77%)
Dec 21, 2016 44.63 44.63 44.26 44.34 173,663 -0.29(-0.66%)
Dec 20, 2016 44.53 44.65 44.33 44.63 60,530 +0.59(+1.33%)
Dec 19, 2016 44.03 44.15 43.71 44.05 40,568 +0.03(+0.06%)
Dec 16, 2016 44.58 44.63 43.97 44.02 23,905 -0.43(-0.96%)
Dec 15, 2016 44.40 44.80 44.22 44.45 138,186 +0.32(+0.73%)
Dec 14, 2016 44.14 44.72 44.02 44.13 33,375 -0.13(-0.30%)
Dec 13, 2016 44.37 44.53 44.06 44.26 131,360 -0.02(-0.04%)
Dec 12, 2016 44.70 44.75 44.14 44.28 451,093 -0.43(-0.96%)
Dec 09, 2016 44.79 44.79 44.49 44.70 47,913 -0.02(-0.04%)
Dec 08, 2016 44.42 44.82 44.17 44.72 123,686 +0.51(+1.15%)
Dec 07, 2016 44.09 44.28 43.82 44.21 59,079 +0.35(+0.80%)
Dec 06, 2016 43.65 43.87 43.33 43.86 129,259 +0.37(+0.84%)
Dec 05, 2016 43.57 43.73 43.29 43.50 89,740 +0.55(+1.28%)
Dec 02, 2016 43.25 43.25 42.78 42.95 36,191 -0.38(-0.87%)
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.