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 (%)
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%)
Jan 03, 2017 44.19 44.38 43.55 43.95 56,277 +0.36(+0.83%)
Dec 30, 2016 43.59 43.59 43.59 0 +0.07(+0.16%)
Dec 29, 2016 43.84 43.84 43.38 43.52 20,226 -0.29(-0.66%)
Dec 28, 2016 44.43 44.43 43.80 43.81 10,440 -0.54(-1.21%)
Dec 27, 2016 44.46 44.46 44.28 44.35 31,207 +0.07(+0.16%)
Dec 23, 2016 44.28 44.28 44.28 0 +0.14(+0.32%)
Dec 22, 2016 44.54 44.54 44.05 44.14 35,866 -0.34(-0.77%)
Dec 21, 2016 44.77 44.77 44.40 44.48 173,118 -0.29(-0.66%)
Dec 20, 2016 44.67 44.79 44.47 44.77 60,341 +0.59(+1.33%)
Dec 19, 2016 44.17 44.29 43.84 44.19 40,441 +0.03(+0.06%)
Dec 16, 2016 44.72 44.77 44.11 44.16 23,831 -0.43(-0.96%)
Dec 15, 2016 44.54 44.94 44.36 44.59 137,753 +0.32(+0.73%)
Dec 14, 2016 44.27 44.86 44.15 44.27 33,271 -0.13(-0.30%)
Dec 13, 2016 44.51 44.67 44.20 44.40 130,949 -0.02(-0.04%)
Dec 12, 2016 44.84 44.89 44.28 44.41 449,681 -0.43(-0.96%)
Dec 09, 2016 44.93 44.93 44.63 44.84 47,763 -0.02(-0.04%)
Dec 08, 2016 44.56 44.96 44.31 44.86 123,298 +0.51(+1.15%)
Dec 07, 2016 44.23 44.42 43.96 44.35 58,894 +0.35(+0.80%)
Dec 06, 2016 43.78 44.01 43.47 44.00 128,855 +0.37(+0.84%)
Dec 05, 2016 43.70 43.87 43.42 43.63 89,459 +0.55(+1.28%)
Dec 02, 2016 43.39 43.39 42.91 43.08 36,078 -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.