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 (%)
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%)
Mar 01, 2017 46.71 47.55 46.71 47.39 169,603 +1.43(+3.11%)
Feb 28, 2017 46.26 46.33 45.62 45.96 105,964 -0.81(-1.73%)
Feb 27, 2017 46.50 46.78 46.37 46.77 35,793 +0.25(+0.53%)
Feb 24, 2017 46.39 46.61 46.30 46.52 160,913 -0.35(-0.75%)
Feb 23, 2017 47.18 47.18 46.61 46.88 49,175 -0.18(-0.37%)
Feb 22, 2017 46.87 47.19 46.87 47.05 146,124 -0.01(-0.02%)
Feb 21, 2017 47.22 47.35 47.06 47.06 240,810 +0.05(+0.11%)
Feb 17, 2017 47.01 47.01 47.01 0 -0.03(-0.06%)
Feb 16, 2017 47.34 47.34 46.84 47.03 53,049 -0.30(-0.63%)
Feb 15, 2017 47.06 47.41 46.89 47.33 114,779 +0.45(+0.96%)
Feb 14, 2017 46.61 46.98 46.45 46.88 52,076 +0.29(+0.62%)
Feb 13, 2017 46.41 46.75 46.28 46.59 389,992 +0.63(+1.36%)
Feb 10, 2017 46.23 46.23 45.88 45.97 51,480 -0.02(-0.04%)
Feb 09, 2017 45.41 46.09 45.40 45.99 189,363 +0.72(+1.60%)
Feb 08, 2017 45.80 45.80 45.08 45.26 31,363 -0.58(-1.27%)
Feb 07, 2017 45.92 46.09 45.82 45.84 138,047 +0.08(+0.17%)
Feb 06, 2017 45.69 45.93 45.59 45.76 111,790 -0.04(-0.08%)
Feb 03, 2017 45.39 45.89 45.39 45.80 438,150 +0.93(+2.08%)
Feb 02, 2017 45.18 45.37 44.68 44.87 47,945 -0.75(-1.64%)
Feb 01, 2017 45.77 46.14 45.53 45.62 86,362 +0.17(+0.37%)
Jan 31, 2017 45.41 45.57 45.15 45.45 47,906 +0.04(+0.08%)
Jan 30, 2017 45.45 45.45 44.95 45.41 44,569 -0.26(-0.56%)
Jan 27, 2017 45.85 45.85 45.57 45.67 31,526 -0.15(-0.33%)
Jan 26, 2017 45.64 45.94 45.58 45.82 26,868 +0.25(+0.54%)
Jan 25, 2017 45.24 45.60 45.03 45.57 166,018 +0.78(+1.73%)
Jan 24, 2017 44.40 45.02 44.35 44.80 53,429 +0.55(+1.23%)
Jan 23, 2017 44.25 44.38 43.93 44.25 11,372 -0.05(-0.12%)
Jan 20, 2017 44.27 44.37 44.07 44.30 34,002 +0.14(+0.32%)
Jan 19, 2017 44.37 44.37 44.06 44.16 7,961 -0.22(-0.50%)
Jan 18, 2017 44.07 44.43 43.61 44.38 31,225 +0.40(+0.90%)
Jan 17, 2017 44.91 44.91 43.96 43.98 25,571 -0.99(-2.19%)
Jan 13, 2017 44.97 44.97 44.97 0 +0.25(+0.56%)
Jan 12, 2017 44.84 44.84 44.14 44.72 23,607 -0.24(-0.54%)
Jan 11, 2017 44.72 44.96 44.54 44.96 22,554 +0.25(+0.55%)
Jan 10, 2017 44.68 44.96 44.55 44.72 13,808 +0.05(+0.12%)
Jan 09, 2017 44.90 44.90 44.49 44.66 17,810 -0.41(-0.90%)
Jan 06, 2017 44.82 45.21 44.67 45.07 29,188 +0.45(+1.01%)
Jan 05, 2017 44.73 44.95 44.19 44.62 305,710 -0.26(-0.59%)
Jan 04, 2017 44.12 44.92 44.11 44.88 25,951 +0.93(+2.10%)
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.