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 (%)
May 31, 2017 44.46 44.46 43.70 44.13 40,937 -0.27(-0.60%)
May 30, 2017 44.61 44.61 44.36 44.39 21,178 -0.46(-1.03%)
May 26, 2017 44.74 44.89 44.66 44.85 12,579 +0.04(+0.10%)
May 25, 2017 44.58 44.96 44.58 44.81 18,418 +0.35(+0.80%)
May 24, 2017 44.45 44.51 44.28 44.45 19,681 +0.08(+0.18%)
May 23, 2017 44.16 44.51 43.75 44.37 28,847 +0.27(+0.62%)
May 22, 2017 44.17 44.26 43.92 44.10 37,662 +0.12(+0.28%)
May 19, 2017 43.70 44.25 43.70 43.97 14,748 +0.32(+0.73%)
May 18, 2017 43.43 43.80 43.43 43.66 21,267 +0.21(+0.49%)
May 17, 2017 44.47 44.54 43.40 43.44 23,247 -1.74(-3.86%)
May 16, 2017 45.36 45.36 44.92 45.19 26,559 -0.04(-0.10%)
May 15, 2017 44.77 45.29 44.77 45.23 28,857 +0.58(+1.29%)
May 12, 2017 44.74 44.74 44.48 44.66 14,977 -0.26(-0.57%)
May 11, 2017 45.06 45.06 44.51 44.91 27,361 -0.28(-0.63%)
May 10, 2017 45.06 45.21 44.94 45.20 8,695 +0.02(+0.04%)
May 09, 2017 45.20 45.36 45.14 45.18 12,022 +0.10(+0.22%)
May 08, 2017 45.31 45.31 45.00 45.08 21,757 -0.22(-0.49%)
May 05, 2017 45.36 45.37 45.14 45.30 13,234 -0.12(-0.27%)
May 04, 2017 45.69 45.69 45.31 45.43 6,045 -0.06(-0.14%)
May 03, 2017 45.14 45.51 45.14 45.49 27,378 +0.24(+0.53%)
May 02, 2017 45.23 45.26 44.95 45.25 26,424 +0.06(+0.14%)
May 01, 2017 45.09 45.28 44.98 45.19 22,207 +0.27(+0.61%)
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%)
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.