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

105.82 USD -0.67 (-0.63%)
Official Closing Price Updated: 8:00 PM EDT, Sep 17, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2017 52.50 52.58 51.78 52.16 93,366 -0.92(-1.73%)
Feb 27, 2017 52.78 53.09 52.63 53.08 31,538 +0.28(+0.53%)
Feb 24, 2017 52.65 52.90 52.55 52.80 141,782 -0.40(-0.75%)
Feb 23, 2017 53.55 53.55 52.90 53.20 43,329 -0.20(-0.37%)
Feb 22, 2017 53.19 53.56 53.19 53.40 128,752 -0.01(-0.02%)
Feb 21, 2017 53.59 53.74 53.41 53.41 212,180 +0.06(+0.11%)
Feb 17, 2017 53.35 53.35 53.35 0 -0.03(-0.06%)
Feb 16, 2017 53.73 53.73 53.16 53.38 46,742 -0.34(-0.63%)
Feb 15, 2017 53.41 53.81 53.22 53.72 101,133 +0.51(+0.96%)
Feb 14, 2017 52.90 53.32 52.72 53.21 45,885 +0.33(+0.62%)
Feb 13, 2017 52.67 53.06 52.52 52.88 343,626 +0.71(+1.36%)
Feb 10, 2017 52.47 52.47 52.07 52.17 45,360 -0.02(-0.04%)
Feb 09, 2017 51.54 52.31 51.53 52.19 166,850 +0.82(+1.60%)
Feb 08, 2017 51.98 51.98 51.17 51.37 27,635 -0.66(-1.27%)
Feb 07, 2017 52.12 52.31 52.00 52.03 121,635 +0.09(+0.17%)
Feb 06, 2017 51.85 52.13 51.74 51.94 98,500 -0.04(-0.08%)
Feb 03, 2017 51.52 52.08 51.52 51.98 386,058 +1.06(+2.08%)
Feb 02, 2017 51.28 51.49 50.71 50.92 42,245 -0.85(-1.64%)
Feb 01, 2017 51.95 52.37 51.68 51.77 76,095 +0.19(+0.37%)
Jan 31, 2017 51.53 51.72 51.24 51.58 42,211 +0.04(+0.08%)
Jan 30, 2017 51.58 51.58 51.01 51.54 39,271 -0.29(-0.56%)
Jan 27, 2017 52.04 52.04 51.72 51.83 27,778 -0.17(-0.33%)
Jan 26, 2017 51.80 52.13 51.73 52.00 23,674 +0.28(+0.54%)
Jan 25, 2017 51.34 51.75 51.11 51.72 146,280 +0.88(+1.73%)
Jan 24, 2017 50.39 51.10 50.34 50.84 47,077 +0.62(+1.23%)
Jan 23, 2017 50.22 50.37 49.86 50.22 10,020 -0.06(-0.12%)
Jan 20, 2017 50.24 50.36 50.02 50.28 29,960 +0.16(+0.32%)
Jan 19, 2017 50.36 50.36 50.00 50.12 7,015 -0.25(-0.50%)
Jan 18, 2017 50.02 50.43 49.49 50.37 27,513 +0.45(+0.90%)
Jan 17, 2017 50.97 50.97 49.89 49.92 22,531 -1.12(-2.19%)
Jan 13, 2017 51.04 51.04 51.04 0 +0.28(+0.56%)
Jan 12, 2017 50.89 50.89 50.10 50.76 20,801 -0.27(-0.54%)
Jan 11, 2017 50.75 51.03 50.55 51.03 19,873 +0.28(+0.55%)
Jan 10, 2017 50.71 51.03 50.57 50.75 12,167 +0.06(+0.12%)
Jan 09, 2017 50.96 50.96 50.49 50.69 15,693 -0.46(-0.90%)
Jan 06, 2017 50.87 51.31 50.70 51.15 25,718 +0.51(+1.01%)
Jan 05, 2017 50.77 51.01 50.15 50.64 269,364 -0.30(-0.59%)
Jan 04, 2017 50.07 50.98 50.06 50.94 22,866 +1.05(+2.10%)
Jan 03, 2017 50.16 50.38 49.43 49.89 49,579 +0.41(+0.83%)
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%)
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.