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

116.01 +1.06 (+0.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jan 03, 2017 44.20 44.39 43.56 43.96 56,268 +0.36(+0.83%)
Dec 30, 2016 43.60 43.60 43.60 0 +0.07(+0.16%)
Dec 29, 2016 43.84 43.84 43.39 43.53 20,223 -0.29(-0.66%)
Dec 28, 2016 44.43 44.43 43.81 43.82 10,439 -0.54(-1.21%)
Dec 27, 2016 44.47 44.47 44.29 44.35 31,202 +0.07(+0.16%)
Dec 23, 2016 44.28 44.28 44.28 0 +0.14(+0.32%)
Dec 22, 2016 44.55 44.55 44.06 44.14 35,861 -0.34(-0.77%)
Dec 21, 2016 44.78 44.78 44.41 44.49 173,093 -0.29(-0.66%)
Dec 20, 2016 44.68 44.80 44.48 44.78 60,332 +0.59(+1.33%)
Dec 19, 2016 44.18 44.30 43.85 44.19 40,435 +0.03(+0.06%)
Dec 16, 2016 44.73 44.78 44.12 44.17 23,827 -0.43(-0.96%)
Dec 15, 2016 44.54 44.95 44.37 44.60 137,733 +0.32(+0.73%)
Dec 14, 2016 44.28 44.87 44.16 44.27 33,266 -0.13(-0.30%)
Dec 13, 2016 44.52 44.68 44.20 44.40 130,930 -0.02(-0.04%)
Dec 12, 2016 44.85 44.90 44.29 44.42 449,616 -0.43(-0.96%)
Dec 09, 2016 44.94 44.94 44.63 44.85 47,756 -0.02(-0.04%)
Dec 08, 2016 44.56 44.97 44.32 44.87 123,281 +0.51(+1.15%)
Dec 07, 2016 44.24 44.43 43.96 44.36 58,885 +0.35(+0.80%)
Dec 06, 2016 43.79 44.02 43.47 44.01 128,836 +0.37(+0.84%)
Dec 05, 2016 43.71 43.88 43.43 43.64 89,446 +0.55(+1.28%)
Dec 02, 2016 43.39 43.39 42.92 43.09 36,072 -0.38(-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.