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

115.78 +0.83 (+0.72%)
Streaming Delayed Price Updated: 10:45 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2016 42.76 42.76 42.59 42.62 60,954 +0.44(+1.04%)
Nov 29, 2016 42.15 42.37 42.13 42.18 38,345 +0.18(+0.42%)
Nov 28, 2016 42.38 42.42 41.95 42.01 131,654 -0.58(-1.36%)
Nov 25, 2016 42.66 42.66 42.45 42.59 25,352 +0.04(+0.08%)
Nov 23, 2016 42.55 42.55 42.55 0 +0.25(+0.58%)
Nov 22, 2016 42.36 42.39 41.99 42.31 118,451 +0.10(+0.23%)
Nov 21, 2016 42.23 42.24 41.97 42.21 52,584 +0.12(+0.29%)
Nov 18, 2016 41.88 42.24 41.88 42.09 108,198 +0.20(+0.48%)
Nov 17, 2016 41.45 41.88 41.45 41.88 69,191 +0.57(+1.38%)
Nov 16, 2016 41.26 41.36 41.02 41.31 70,495 -0.23(-0.55%)
Nov 15, 2016 41.26 41.54 40.58 41.54 83,667 +0.26(+0.64%)
Nov 14, 2016 40.99 41.56 40.91 41.28 333,920 +0.77(+1.91%)
Nov 11, 2016 39.86 40.56 39.86 40.51 120,778 +0.42(+1.05%)
Nov 10, 2016 39.36 40.47 39.36 40.08 478,071 +1.25(+3.21%)
Nov 09, 2016 37.87 39.03 37.33 38.84 67,706 +1.83(+4.96%)
Nov 08, 2016 36.64 37.12 36.64 37.00 20,207 +0.09(+0.24%)
Nov 07, 2016 36.68 36.96 36.68 36.92 46,264 +0.91(+2.54%)
Nov 04, 2016 36.03 36.34 35.80 36.00 17,145 +0.01(+0.04%)
Nov 03, 2016 35.98 36.23 35.92 35.99 17,253 +0.10(+0.28%)
Nov 02, 2016 36.05 36.11 35.80 35.89 39,033 -0.30(-0.82%)
Nov 01, 2016 36.45 36.45 35.95 36.19 18,429 -0.20(-0.56%)
Oct 31, 2016 36.57 36.57 36.37 36.39 10,305 -0.02(-0.05%)
Oct 28, 2016 36.63 36.72 36.16 36.41 10,879 -0.18(-0.50%)
Oct 27, 2016 36.69 36.76 36.56 36.59 14,287 +0.11(+0.29%)
Oct 26, 2016 36.38 36.52 36.27 36.48 10,180 +0.04(+0.12%)
Oct 25, 2016 36.65 36.69 36.42 36.44 16,125 -0.23(-0.62%)
Oct 24, 2016 36.82 36.82 36.64 36.67 8,242 -0.07(-0.19%)
Oct 21, 2016 36.36 36.77 36.30 36.74 14,051 +0.29(+0.79%)
Oct 20, 2016 36.66 36.75 36.40 36.45 23,872 -0.31(-0.84%)
Oct 19, 2016 36.56 36.80 36.56 36.76 25,900 +0.30(+0.82%)
Oct 18, 2016 36.55 36.65 36.38 36.46 8,978 +0.35(+0.97%)
Oct 17, 2016 36.54 36.65 36.03 36.11 10,193 -0.47(-1.30%)
Oct 14, 2016 36.58 36.65 36.38 36.58 18,994 +0.45(+1.24%)
Oct 13, 2016 36.13 36.20 35.69 36.13 30,788 -0.32(-0.87%)
Oct 12, 2016 36.62 36.67 36.43 36.45 31,363 -0.13(-0.36%)
Oct 11, 2016 36.97 36.97 36.35 36.58 26,609 -0.33(-0.90%)
Oct 10, 2016 37.10 37.13 36.90 36.92 29,501 +0.00(+0.00%)
Oct 07, 2016 36.94 36.94 36.63 36.92 19,886 +0.06(+0.17%)
Oct 06, 2016 36.69 36.89 36.69 36.85 6,472 -0.05(-0.14%)
Oct 05, 2016 36.50 36.99 36.50 36.91 94,682 +0.56(+1.55%)
Oct 04, 2016 36.32 36.63 36.21 36.34 5,776 +0.14(+0.39%)
Oct 03, 2016 36.32 36.34 36.10 36.20 58,819 -0.32(-0.87%)
Sep 30, 2016 35.97 36.52 35.97 36.52 32,378 +0.65(+1.80%)
Sep 29, 2016 36.32 36.48 35.64 35.87 36,244 -0.38(-1.05%)
Sep 28, 2016 36.18 36.27 35.84 36.26 14,993 +0.22(+0.60%)
Sep 27, 2016 35.67 36.04 35.62 36.04 26,040 +0.16(+0.44%)
Sep 26, 2016 36.36 36.36 35.83 35.88 9,453 -0.74(-2.03%)
Sep 23, 2016 36.95 36.95 36.60 36.62 19,218 -0.33(-0.91%)
Sep 22, 2016 37.09 37.10 36.88 36.96 25,313 +0.17(+0.46%)
Sep 21, 2016 36.90 36.90 36.58 36.79 21,936 +0.21(+0.57%)
Sep 20, 2016 36.74 36.77 36.53 36.58 136,476 +0.02(+0.05%)
Sep 19, 2016 36.59 36.89 36.41 36.56 51,349 +0.21(+0.58%)
Sep 16, 2016 36.50 36.52 36.24 36.35 9,267 -0.25(-0.69%)
Sep 15, 2016 35.97 36.70 35.97 36.60 15,921 +0.59(+1.63%)
Sep 14, 2016 36.09 36.19 36.01 36.02 7,416 -0.08(-0.22%)
Sep 13, 2016 36.36 36.43 35.91 36.10 41,720 -0.61(-1.66%)
Sep 12, 2016 35.94 36.75 35.83 36.71 12,538 +0.51(+1.40%)
Sep 09, 2016 36.41 36.59 36.20 36.20 143,656 -0.39(-1.05%)
Sep 08, 2016 36.38 36.66 36.38 36.59 5,859 +0.17(+0.48%)
Sep 07, 2016 36.24 36.41 36.24 36.41 13,816 +0.14(+0.39%)
Sep 06, 2016 36.58 36.70 36.11 36.27 49,213 -0.34(-0.93%)
Sep 02, 2016 36.48 36.61 36.61 36.61 6,742 +0.27(+0.75%)
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.