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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 43.60 43.60 43.60 0 +0.07(+0.16%)
Dec 29, 2016 43.84 43.84 43.39 43.53 20,223 -0.29(-0.66%)
Dec 28, 2016 44.43 44.43 43.81 43.82 10,439 -0.54(-1.21%)
Dec 27, 2016 44.47 44.47 44.29 44.35 31,202 +0.07(+0.16%)
Dec 23, 2016 44.28 44.28 44.28 0 +0.14(+0.32%)
Dec 22, 2016 44.55 44.55 44.06 44.14 35,861 -0.34(-0.77%)
Dec 21, 2016 44.78 44.78 44.41 44.49 173,093 -0.29(-0.66%)
Dec 20, 2016 44.68 44.80 44.48 44.78 60,332 +0.59(+1.33%)
Dec 19, 2016 44.18 44.30 43.85 44.19 40,435 +0.03(+0.06%)
Dec 16, 2016 44.73 44.78 44.12 44.17 23,827 -0.43(-0.96%)
Dec 15, 2016 44.54 44.95 44.37 44.60 137,733 +0.32(+0.73%)
Dec 14, 2016 44.28 44.87 44.16 44.27 33,266 -0.13(-0.30%)
Dec 13, 2016 44.52 44.68 44.20 44.40 130,930 -0.02(-0.04%)
Dec 12, 2016 44.85 44.90 44.29 44.42 449,616 -0.43(-0.96%)
Dec 09, 2016 44.94 44.94 44.63 44.85 47,756 -0.02(-0.04%)
Dec 08, 2016 44.56 44.97 44.32 44.87 123,281 +0.51(+1.15%)
Dec 07, 2016 44.24 44.43 43.96 44.36 58,885 +0.35(+0.80%)
Dec 06, 2016 43.79 44.02 43.47 44.01 128,836 +0.37(+0.84%)
Dec 05, 2016 43.71 43.88 43.43 43.64 89,446 +0.55(+1.28%)
Dec 02, 2016 43.39 43.39 42.92 43.09 36,072 -0.38(-0.87%)
Dec 01, 2016 43.06 43.47 42.94 43.46 68,036 +0.84(+1.98%)
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%)
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.