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

115.58 +0.63 (+0.55%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Apr 03, 2017 45.43 45.43 44.65 45.04 101,402 -0.35(-0.78%)
Mar 31, 2017 45.28 45.63 45.24 45.39 21,905 -0.10(-0.21%)
Mar 30, 2017 44.96 45.54 44.91 45.49 45,513 +0.60(+1.34%)
Mar 29, 2017 45.15 45.15 44.70 44.89 57,167 -0.06(-0.14%)
Mar 28, 2017 44.20 45.17 44.20 44.95 348,616 +0.64(+1.44%)
Mar 27, 2017 43.87 44.38 43.54 44.31 660,291 -0.48(-1.07%)
Mar 24, 2017 45.02 45.22 44.57 44.79 20,628 -0.11(-0.25%)
Mar 23, 2017 44.76 45.25 44.75 44.90 59,383 +0.12(+0.28%)
Mar 22, 2017 44.58 45.02 44.42 44.78 145,445 -0.18(-0.39%)
Mar 21, 2017 46.51 46.69 44.88 44.95 142,612 -1.52(-3.26%)
Mar 20, 2017 46.73 46.80 46.46 46.47 23,970 -0.33(-0.70%)
Mar 17, 2017 47.45 47.45 46.79 46.80 676,266 -0.56(-1.19%)
Mar 16, 2017 47.02 47.47 47.02 47.36 65,929 +0.57(+1.22%)
Mar 15, 2017 46.70 47.05 46.52 46.79 79,077 +0.14(+0.30%)
Mar 14, 2017 46.61 46.66 46.34 46.65 31,456 -0.14(-0.30%)
Mar 13, 2017 46.62 46.94 46.60 46.79 59,587 +0.19(+0.40%)
Mar 10, 2017 46.80 46.91 46.32 46.60 36,577 +0.05(+0.11%)
Mar 09, 2017 46.49 46.78 46.40 46.55 75,978 +0.19(+0.42%)
Mar 08, 2017 46.73 46.98 46.35 46.36 19,305 -0.04(-0.08%)
Mar 07, 2017 46.58 46.58 46.34 46.39 107,300 -0.22(-0.47%)
Mar 06, 2017 46.55 46.71 46.36 46.61 40,651 -0.18(-0.40%)
Mar 03, 2017 46.63 46.94 46.49 46.80 119,984 +0.20(+0.44%)
Mar 02, 2017 47.41 47.41 46.57 46.59 86,497 -0.79(-1.67%)
Mar 01, 2017 46.71 47.55 46.71 47.39 169,603 +1.43(+3.11%)
Feb 28, 2017 46.26 46.33 45.62 45.96 105,964 -0.81(-1.73%)
Feb 27, 2017 46.50 46.78 46.37 46.77 35,793 +0.25(+0.53%)
Feb 24, 2017 46.39 46.61 46.30 46.52 160,913 -0.35(-0.75%)
Feb 23, 2017 47.18 47.18 46.61 46.88 49,175 -0.18(-0.37%)
Feb 22, 2017 46.87 47.19 46.87 47.05 146,124 -0.01(-0.02%)
Feb 21, 2017 47.22 47.35 47.06 47.06 240,810 +0.05(+0.11%)
Feb 17, 2017 47.01 47.01 47.01 0 -0.03(-0.06%)
Feb 16, 2017 47.34 47.34 46.84 47.03 53,049 -0.30(-0.63%)
Feb 15, 2017 47.06 47.41 46.89 47.33 114,779 +0.45(+0.96%)
Feb 14, 2017 46.61 46.98 46.45 46.88 52,076 +0.29(+0.62%)
Feb 13, 2017 46.41 46.75 46.28 46.59 389,992 +0.63(+1.36%)
Feb 10, 2017 46.23 46.23 45.88 45.97 51,480 -0.02(-0.04%)
Feb 09, 2017 45.41 46.09 45.40 45.99 189,363 +0.72(+1.60%)
Feb 08, 2017 45.80 45.80 45.08 45.26 31,363 -0.58(-1.27%)
Feb 07, 2017 45.92 46.09 45.82 45.84 138,047 +0.08(+0.17%)
Feb 06, 2017 45.69 45.93 45.59 45.76 111,790 -0.04(-0.08%)
Feb 03, 2017 45.39 45.89 45.39 45.80 438,150 +0.93(+2.08%)
Feb 02, 2017 45.18 45.37 44.68 44.87 47,945 -0.75(-1.64%)
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.