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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2017 45.27 45.62 45.23 45.38 21,909 -0.10(-0.21%)
Mar 30, 2017 44.95 45.53 44.91 45.48 45,520 +0.60(+1.34%)
Mar 29, 2017 45.15 45.15 44.69 44.88 57,176 -0.06(-0.14%)
Mar 28, 2017 44.20 45.16 44.19 44.94 348,667 +0.64(+1.44%)
Mar 27, 2017 43.86 44.38 43.53 44.30 660,386 -0.48(-1.07%)
Mar 24, 2017 45.01 45.22 44.56 44.78 20,631 -0.11(-0.25%)
Mar 23, 2017 44.75 45.25 44.74 44.89 59,391 +0.12(+0.28%)
Mar 22, 2017 44.57 45.02 44.41 44.77 145,466 -0.18(-0.39%)
Mar 21, 2017 46.51 46.68 44.87 44.95 142,632 -1.52(-3.26%)
Mar 20, 2017 46.72 46.80 46.45 46.46 23,974 -0.33(-0.70%)
Mar 17, 2017 47.44 47.44 46.78 46.79 676,363 -0.56(-1.19%)
Mar 16, 2017 47.02 47.47 47.02 47.35 65,938 +0.57(+1.22%)
Mar 15, 2017 46.69 47.05 46.51 46.78 79,089 +0.14(+0.30%)
Mar 14, 2017 46.60 46.66 46.33 46.64 31,461 -0.14(-0.30%)
Mar 13, 2017 46.61 46.93 46.60 46.78 59,596 +0.18(+0.40%)
Mar 10, 2017 46.80 46.90 46.31 46.60 36,583 +0.05(+0.11%)
Mar 09, 2017 46.48 46.77 46.39 46.54 75,989 +0.19(+0.42%)
Mar 08, 2017 46.72 46.98 46.34 46.35 19,308 -0.04(-0.08%)
Mar 07, 2017 46.57 46.57 46.33 46.38 107,315 -0.22(-0.47%)
Mar 06, 2017 46.54 46.70 46.35 46.60 40,656 -0.18(-0.40%)
Mar 03, 2017 46.62 46.94 46.48 46.79 120,001 +0.20(+0.43%)
Mar 02, 2017 47.41 47.41 46.56 46.59 86,510 -0.79(-1.67%)
Mar 01, 2017 46.70 47.54 46.70 47.38 169,627 +1.43(+3.11%)
Feb 28, 2017 46.25 46.32 45.62 45.95 105,979 -0.81(-1.73%)
Feb 27, 2017 46.50 46.77 46.37 46.76 35,798 +0.25(+0.53%)
Feb 24, 2017 46.38 46.60 46.30 46.52 160,936 -0.35(-0.75%)
Feb 23, 2017 47.18 47.18 46.60 46.87 49,182 -0.18(-0.37%)
Feb 22, 2017 46.86 47.18 46.86 47.04 146,146 -0.01(-0.02%)
Feb 21, 2017 47.21 47.34 47.05 47.05 240,845 +0.05(+0.11%)
Feb 17, 2017 47.00 47.00 47.00 0 -0.03(-0.06%)
Feb 16, 2017 47.34 47.34 46.83 47.03 53,056 -0.30(-0.63%)
Feb 15, 2017 47.05 47.41 46.89 47.33 114,795 +0.45(+0.96%)
Feb 14, 2017 46.60 46.97 46.45 46.88 52,083 +0.29(+0.62%)
Feb 13, 2017 46.40 46.74 46.27 46.59 390,049 +0.63(+1.36%)
Feb 10, 2017 46.23 46.23 45.87 45.96 51,488 -0.02(-0.04%)
Feb 09, 2017 45.41 46.08 45.40 45.98 189,391 +0.72(+1.60%)
Feb 08, 2017 45.79 45.79 45.08 45.26 31,368 -0.58(-1.27%)
Feb 07, 2017 45.92 46.08 45.81 45.84 138,067 +0.08(+0.17%)
Feb 06, 2017 45.68 45.93 45.58 45.76 111,807 -0.04(-0.08%)
Feb 03, 2017 45.39 45.89 45.39 45.79 438,213 +0.93(+2.08%)
Feb 02, 2017 45.18 45.36 44.67 44.86 47,952 -0.75(-1.64%)
Feb 01, 2017 45.77 46.14 45.53 45.61 86,375 +0.17(+0.37%)
Jan 31, 2017 45.40 45.56 45.14 45.44 47,913 +0.04(+0.08%)
Jan 30, 2017 45.44 45.44 44.94 45.41 44,576 -0.26(-0.56%)
Jan 27, 2017 45.85 45.85 45.56 45.66 31,530 -0.15(-0.33%)
Jan 26, 2017 45.63 45.93 45.57 45.81 26,872 +0.25(+0.54%)
Jan 25, 2017 45.23 45.59 45.03 45.56 166,042 +0.78(+1.73%)
Jan 24, 2017 44.39 45.02 44.35 44.79 53,436 +0.55(+1.23%)
Jan 23, 2017 44.24 44.38 43.93 44.24 11,373 -0.05(-0.12%)
Jan 20, 2017 44.26 44.37 44.07 44.30 34,007 +0.14(+0.32%)
Jan 19, 2017 44.36 44.36 44.05 44.15 7,962 -0.22(-0.50%)
Jan 18, 2017 44.07 44.43 43.60 44.38 31,229 +0.40(+0.90%)
Jan 17, 2017 44.90 44.90 43.95 43.98 25,574 -0.99(-2.19%)
Jan 13, 2017 44.97 44.97 44.97 0 +0.25(+0.56%)
Jan 12, 2017 44.83 44.83 44.14 44.72 23,611 -0.24(-0.54%)
Jan 11, 2017 44.71 44.96 44.53 44.96 22,557 +0.25(+0.55%)
Jan 10, 2017 44.67 44.96 44.55 44.71 13,810 +0.05(+0.12%)
Jan 09, 2017 44.89 44.89 44.48 44.66 17,813 -0.41(-0.90%)
Jan 06, 2017 44.82 45.21 44.67 45.06 29,192 +0.45(+1.01%)
Jan 05, 2017 44.73 44.94 44.18 44.61 305,754 -0.26(-0.59%)
Jan 04, 2017 44.11 44.91 44.10 44.88 25,955 +0.93(+2.10%)
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.