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

111.65 USD -0.53 (-0.47%)
Official Closing Price Updated: 4:10 PM EST, Dec 8, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2017 50.21 50.21 49.35 49.83 36,251 -0.30(-0.60%)
May 30, 2017 50.38 50.38 50.10 50.13 18,754 -0.52(-1.03%)
May 26, 2017 50.52 50.69 50.43 50.65 11,139 +0.05(+0.10%)
May 25, 2017 50.34 50.77 50.34 50.60 16,310 +0.40(+0.80%)
May 24, 2017 50.20 50.26 50.01 50.20 17,428 +0.09(+0.18%)
May 23, 2017 49.87 50.27 49.41 50.11 25,545 +0.31(+0.62%)
May 22, 2017 49.88 49.98 49.60 49.80 33,351 +0.14(+0.28%)
May 19, 2017 49.35 49.97 49.35 49.66 13,060 +0.36(+0.73%)
May 18, 2017 49.04 49.46 49.04 49.30 18,833 +0.24(+0.49%)
May 17, 2017 50.22 50.30 49.01 49.06 20,586 -1.97(-3.86%)
May 16, 2017 51.23 51.23 50.73 51.03 23,519 -0.05(-0.10%)
May 15, 2017 50.56 51.15 50.56 51.08 25,554 +0.65(+1.29%)
May 12, 2017 50.52 50.52 50.23 50.43 13,263 -0.29(-0.57%)
May 11, 2017 50.89 50.89 50.27 50.72 24,229 -0.32(-0.63%)
May 10, 2017 50.89 51.06 50.75 51.04 7,700 +0.02(+0.04%)
May 09, 2017 51.04 51.23 50.98 51.02 10,646 +0.11(+0.22%)
May 08, 2017 51.17 51.17 50.82 50.91 19,267 -0.25(-0.49%)
May 05, 2017 51.23 51.24 50.98 51.16 11,719 -0.14(-0.27%)
May 04, 2017 51.59 51.59 51.17 51.30 5,353 -0.07(-0.14%)
May 03, 2017 50.98 51.39 50.98 51.37 24,244 +0.27(+0.53%)
May 02, 2017 51.08 51.11 50.76 51.10 23,399 +0.07(+0.14%)
May 01, 2017 50.92 51.13 50.79 51.03 19,665 +0.31(+0.61%)
Apr 28, 2017 50.77 51.08 50.67 50.72 65,302 +0.02(+0.04%)
Apr 27, 2017 51.52 51.52 50.57 50.70 11,968 -0.76(-1.48%)
Apr 26, 2017 51.30 51.74 51.20 51.46 25,562 +0.11(+0.21%)
Apr 25, 2017 51.51 51.64 51.34 51.35 95,332 +0.30(+0.59%)
Apr 24, 2017 51.20 51.35 50.98 51.05 34,303 +0.93(+1.86%)
Apr 21, 2017 50.52 50.58 49.98 50.12 11,828 -0.40(-0.79%)
Apr 20, 2017 50.08 50.62 49.90 50.52 27,505 +0.91(+1.83%)
Apr 19, 2017 49.76 50.00 49.52 49.61 30,206 +0.18(+0.36%)
Apr 18, 2017 49.33 49.55 48.96 49.43 27,224 -0.26(-0.52%)
Apr 17, 2017 49.12 49.73 48.95 49.69 23,466 +0.68(+1.39%)
Apr 13, 2017 49.37 49.77 48.98 49.01 52,991 -0.49(-0.99%)
Apr 12, 2017 49.93 49.93 49.43 49.50 43,587 -0.48(-0.96%)
Apr 11, 2017 50.01 50.01 49.49 49.98 22,510 -0.22(-0.44%)
Apr 10, 2017 50.41 50.72 50.02 50.20 31,412 -0.26(-0.52%)
Apr 07, 2017 50.12 50.67 50.12 50.46 16,345 -0.01(-0.02%)
Apr 06, 2017 50.05 50.62 49.87 50.47 21,237 +0.45(+0.90%)
Apr 05, 2017 51.03 51.10 50.00 50.02 29,283 -0.59(-1.17%)
Apr 04, 2017 50.66 50.92 50.51 50.61 106,500 -0.25(-0.49%)
Apr 03, 2017 51.30 51.30 50.42 50.86 89,793 -0.40(-0.78%)
Mar 31, 2017 51.13 51.53 51.09 51.26 19,398 -0.11(-0.21%)
Mar 30, 2017 50.77 51.42 50.72 51.37 40,303 +0.68(+1.34%)
Mar 29, 2017 50.99 50.99 50.48 50.69 50,623 -0.07(-0.14%)
Mar 28, 2017 49.92 51.01 49.91 50.76 308,705 +0.72(+1.44%)
Mar 27, 2017 49.54 50.12 49.17 50.04 584,697 -0.54(-1.07%)
Mar 24, 2017 50.84 51.07 50.33 50.58 18,267 -0.38(-0.75%)
Mar 23, 2017 50.80 51.36 50.79 50.96 52,323 +0.14(+0.28%)
Mar 22, 2017 50.59 51.10 50.41 50.82 128,153 -0.20(-0.39%)
Mar 21, 2017 52.79 52.99 50.94 51.02 125,657 -1.72(-3.26%)
Mar 20, 2017 53.03 53.12 52.73 52.74 21,121 -0.37(-0.70%)
Mar 17, 2017 53.85 53.85 53.10 53.11 595,864 -0.64(-1.19%)
Mar 16, 2017 53.37 53.88 53.37 53.75 58,091 +0.65(+1.22%)
Mar 15, 2017 53.00 53.40 52.79 53.10 69,676 +0.16(+0.30%)
Mar 14, 2017 52.90 52.96 52.59 52.94 27,717 -0.16(-0.30%)
Mar 13, 2017 52.91 53.27 52.89 53.10 52,503 +0.21(+0.40%)
Mar 10, 2017 53.12 53.24 52.57 52.89 32,229 +0.06(+0.11%)
Mar 09, 2017 52.76 53.09 52.66 52.83 66,945 +0.22(+0.42%)
Mar 08, 2017 53.03 53.32 52.60 52.61 17,010 -0.04(-0.08%)
Mar 07, 2017 52.86 52.86 52.59 52.65 94,543 -0.25(-0.47%)
Mar 06, 2017 52.83 53.01 52.61 52.90 35,818 -0.21(-0.40%)
Mar 03, 2017 52.92 53.28 52.76 53.11 105,719 +0.23(+0.43%)
Mar 02, 2017 53.81 53.81 52.85 52.88 76,214 -0.90(-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.