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

114.65 USD +0.34 (+0.30%)
Official Closing Price Updated: 8:00 PM EDT, Oct 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2016 49.48 49.48 49.48 0 +0.08(+0.16%)
Dec 29, 2016 49.76 49.76 49.24 49.40 17,819 -0.33(-0.66%)
Dec 28, 2016 50.43 50.43 49.72 49.73 9,198 -0.61(-1.21%)
Dec 27, 2016 50.47 50.47 50.27 50.34 27,493 +0.08(+0.16%)
Dec 23, 2016 50.26 50.26 50.26 0 +0.16(+0.32%)
Dec 22, 2016 50.56 50.56 50.00 50.10 31,598 -0.39(-0.77%)
Dec 21, 2016 50.82 50.82 50.40 50.49 152,514 -0.52(-1.02%)
Dec 20, 2016 50.89 51.03 50.66 51.01 52,965 +0.67(+1.33%)
Dec 19, 2016 50.32 50.46 49.95 50.34 35,498 +0.03(+0.06%)
Dec 16, 2016 50.95 51.01 50.25 50.31 20,918 -0.49(-0.96%)
Dec 15, 2016 50.74 51.20 50.54 50.80 120,915 +0.37(+0.73%)
Dec 14, 2016 50.44 51.11 50.30 50.43 29,204 -0.15(-0.30%)
Dec 13, 2016 50.71 50.89 50.35 50.58 114,942 -0.02(-0.04%)
Dec 12, 2016 51.09 51.14 50.45 50.60 394,713 -0.49(-0.96%)
Dec 09, 2016 51.19 51.19 50.84 51.09 41,925 -0.02(-0.04%)
Dec 08, 2016 50.76 51.22 50.48 51.11 108,227 +0.58(+1.15%)
Dec 07, 2016 50.39 50.61 50.08 50.53 51,695 +0.40(+0.80%)
Dec 06, 2016 49.88 50.14 49.52 50.13 113,104 +0.42(+0.84%)
Dec 05, 2016 49.79 49.98 49.47 49.71 78,524 +0.63(+1.28%)
Dec 02, 2016 49.43 49.43 48.89 49.08 31,668 -0.43(-0.87%)
Dec 01, 2016 49.05 49.52 48.91 49.51 59,728 +0.96(+1.98%)
Nov 30, 2016 48.71 48.71 48.51 48.55 53,511 +0.50(+1.04%)
Nov 29, 2016 48.01 48.26 47.99 48.05 33,663 +0.20(+0.42%)
Nov 28, 2016 48.27 48.32 47.78 47.85 115,578 -0.66(-1.36%)
Nov 25, 2016 48.59 48.59 48.35 48.51 22,257 +0.04(+0.08%)
Nov 23, 2016 48.47 48.47 48.47 0 +0.28(+0.58%)
Nov 22, 2016 48.25 48.29 47.83 48.19 103,987 +0.11(+0.23%)
Nov 21, 2016 48.10 48.11 47.81 48.08 46,163 +0.14(+0.29%)
Nov 18, 2016 47.71 48.12 47.71 47.94 94,986 +0.23(+0.48%)
Nov 17, 2016 47.22 47.71 47.22 47.71 60,742 +0.65(+1.38%)
Nov 16, 2016 47.00 47.11 46.72 47.06 61,887 -0.26(-0.55%)
Nov 15, 2016 47.00 47.32 46.23 47.32 73,451 +0.30(+0.64%)
Nov 14, 2016 46.69 47.35 46.60 47.02 293,145 +0.88(+1.91%)
Nov 11, 2016 45.41 46.20 45.41 46.14 106,030 +0.48(+1.05%)
Nov 10, 2016 44.83 46.10 44.83 45.66 419,693 +1.42(+3.21%)
Nov 09, 2016 43.14 44.45 42.52 44.24 59,439 +2.09(+4.96%)
Nov 08, 2016 41.73 42.28 41.73 42.15 17,740 +0.10(+0.24%)
Nov 07, 2016 41.78 42.10 41.78 42.05 40,615 +1.04(+2.54%)
Nov 04, 2016 41.04 41.40 40.78 41.01 15,052 +0.01(+0.04%)
Nov 03, 2016 40.99 41.27 40.92 40.99 15,147 +0.11(+0.28%)
Nov 02, 2016 41.06 41.13 40.78 40.88 34,267 -0.34(-0.82%)
Nov 01, 2016 41.52 41.52 40.95 41.22 16,179 -0.23(-0.55%)
Oct 31, 2016 41.66 41.66 41.43 41.45 9,047 -0.02(-0.05%)
Oct 28, 2016 41.72 41.83 41.19 41.47 9,551 -0.21(-0.50%)
Oct 27, 2016 41.79 41.88 41.64 41.68 12,543 +0.12(+0.29%)
Oct 26, 2016 41.44 41.60 41.32 41.56 8,937 +0.05(+0.12%)
Oct 25, 2016 41.75 41.79 41.49 41.51 14,156 -0.26(-0.62%)
Oct 24, 2016 41.94 41.94 41.73 41.77 7,236 -0.08(-0.19%)
Oct 21, 2016 41.42 41.88 41.35 41.85 12,336 +0.33(+0.79%)
Oct 20, 2016 41.76 41.86 41.46 41.52 20,957 -0.35(-0.84%)
Oct 19, 2016 41.64 41.92 41.64 41.87 22,738 +0.34(+0.82%)
Oct 18, 2016 41.63 41.75 41.44 41.53 7,882 +0.40(+0.97%)
Oct 17, 2016 41.62 41.75 41.05 41.13 8,949 -0.54(-1.30%)
Oct 14, 2016 41.67 41.75 41.44 41.67 16,675 +0.51(+1.24%)
Oct 13, 2016 41.15 41.24 40.66 41.16 27,029 -0.36(-0.87%)
Oct 12, 2016 41.71 41.77 41.50 41.52 27,534 -0.15(-0.36%)
Oct 11, 2016 42.11 42.11 41.41 41.67 23,360 -0.38(-0.90%)
Oct 10, 2016 42.26 42.30 42.03 42.05 25,899 +0.00(+0.00%)
Oct 07, 2016 42.08 42.08 41.73 42.05 17,458 +0.07(+0.17%)
Oct 06, 2016 41.79 42.02 41.79 41.98 5,682 -0.06(-0.14%)
Oct 05, 2016 41.58 42.13 41.58 42.04 83,121 +0.64(+1.55%)
Oct 04, 2016 41.37 41.72 41.24 41.40 5,071 +0.16(+0.39%)
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.