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, 2018 60.07 60.44 59.32 59.33 59,442 -0.52(-0.87%)
Feb 27, 2018 59.97 60.67 59.85 59.85 91,593 +0.01(+0.02%)
Feb 26, 2018 59.19 59.89 59.07 59.84 34,470 +0.90(+1.53%)
Feb 23, 2018 58.36 58.94 58.36 58.94 37,880 +0.80(+1.37%)
Feb 22, 2018 58.97 58.97 58.02 58.14 23,317 -0.61(-1.04%)
Feb 21, 2018 58.99 59.66 58.74 58.75 32,788 -0.27(-0.45%)
Feb 20, 2018 58.87 59.44 58.74 59.02 108,208 +0.04(+0.06%)
Feb 16, 2018 58.98 58.98 58.98 0 -0.19(-0.32%)
Feb 15, 2018 59.15 59.21 58.60 59.17 47,362 +0.44(+0.75%)
Feb 14, 2018 57.25 58.78 57.25 58.73 156,233 +1.36(+2.37%)
Feb 13, 2018 56.94 57.46 56.75 57.37 70,745 +0.19(+0.33%)
Feb 12, 2018 56.74 57.65 56.47 57.18 198,353 +0.91(+1.62%)
Feb 09, 2018 56.31 56.65 54.48 56.27 196,413 +0.71(+1.27%)
Feb 08, 2018 57.88 57.88 55.56 55.56 307,276 -2.13(-3.69%)
Feb 07, 2018 57.42 58.44 57.42 57.69 66,008 -0.05(-0.09%)
Feb 06, 2018 55.60 57.92 54.96 57.75 461,139 +0.30(+0.51%)
Feb 05, 2018 58.32 59.27 56.44 57.45 87,707 -1.62(-2.74%)
Feb 02, 2018 60.22 60.58 59.02 59.07 47,298 -1.40(-2.32%)
Feb 01, 2018 59.18 60.48 59.18 60.48 25,750 +1.14(+1.91%)
Jan 31, 2018 59.30 59.72 59.19 59.34 58,638 +0.23(+0.39%)
Jan 30, 2018 59.30 59.30 59.09 59.11 28,637 -0.60(-1.00%)
Jan 29, 2018 59.98 60.27 59.65 59.71 25,098 -0.25(-0.42%)
Jan 26, 2018 59.76 60.01 59.55 59.96 23,165 +0.19(+0.32%)
Jan 25, 2018 60.23 60.23 59.56 59.77 16,651 -0.41(-0.68%)
Jan 24, 2018 59.94 60.37 59.43 60.18 13,222 +0.36(+0.61%)
Jan 23, 2018 59.88 59.94 59.63 59.81 37,477 -0.06(-0.10%)
Jan 22, 2018 59.52 59.88 59.37 59.88 40,964 +0.29(+0.48%)
Jan 19, 2018 58.88 59.61 58.88 59.59 50,117 +0.69(+1.18%)
Jan 18, 2018 59.26 59.26 58.78 58.90 36,893 -0.24(-0.40%)
Jan 17, 2018 59.13 59.25 58.40 59.13 79,178 +0.27(+0.46%)
Jan 16, 2018 59.85 59.93 58.68 58.87 177,178 -0.37(-0.62%)
Jan 12, 2018 59.23 59.23 59.23 0 +0.57(+0.98%)
Jan 11, 2018 58.81 58.81 58.27 58.66 34,651 +0.21(+0.37%)
Jan 10, 2018 58.74 58.44 31,860 +0.23(+0.40%)
Jan 09, 2018 57.69 58.43 57.69 58.21 55,957 +0.65(+1.14%)
Jan 08, 2018 57.30 57.66 57.30 57.56 66,163 +0.20(+0.35%)
Jan 05, 2018 57.22 57.38 57.00 57.36 38,084 +0.27(+0.47%)
Jan 04, 2018 56.91 57.42 56.91 57.09 69,605 +0.58(+1.03%)
Jan 03, 2018 56.17 56.76 56.17 56.51 78,711 +0.35(+0.62%)
Jan 02, 2018 56.53 56.53 56.20 56.16 31,947 -0.02(-0.03%)
Dec 29, 2017 56.18 56.18 56.18 0 -0.22(-0.40%)
Dec 28, 2017 56.42 56.42 56.10 56.40 33,045 +0.18(+0.32%)
Dec 27, 2017 56.35 56.38 56.17 56.23 15,133 -0.10(-0.17%)
Dec 26, 2017 56.36 56.44 56.14 56.32 29,007 -0.16(-0.29%)
Dec 22, 2017 56.70 56.70 56.23 56.48 23,764 -0.12(-0.21%)
Dec 21, 2017 56.19 56.70 56.19 56.60 64,477 +0.56(+1.01%)
Dec 20, 2017 56.65 56.65 55.98 56.04 32,424 -0.21(-0.37%)
Dec 19, 2017 57.09 57.09 56.26 56.24 28,067 -0.22(-0.39%)
Dec 18, 2017 56.78 56.86 56.30 56.46 59,715 +0.31(+0.56%)
Dec 15, 2017 56.18 56.41 55.72 56.15 37,964 +0.53(+0.95%)
Dec 14, 2017 56.19 56.23 55.52 55.62 19,748 -0.39(-0.70%)
Dec 13, 2017 56.71 56.71 56.01 56.02 28,924 -0.67(-1.18%)
Dec 12, 2017 56.30 56.95 56.30 56.69 55,879 +0.62(+1.11%)
Dec 11, 2017 56.34 56.37 55.93 56.06 28,413 -0.15(-0.27%)
Dec 08, 2017 56.09 56.27 55.56 56.21 36,506 +0.45(+0.82%)
Dec 07, 2017 55.29 55.91 55.26 55.76 46,916 +0.38(+0.69%)
Dec 06, 2017 55.47 55.68 55.35 55.37 20,687 -0.28(-0.50%)
Dec 05, 2017 56.53 56.58 55.61 55.65 87,124 -0.64(-1.14%)
Dec 04, 2017 56.36 56.67 56.34 56.29 84,293 +0.85(+1.53%)
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.