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

116.00 +1.05 (+0.91%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2017 50.66 51.10 50.66 50.97 39,334 +0.21(+0.40%)
Sep 28, 2017 50.64 50.79 50.39 50.76 16,371 +0.21(+0.41%)
Sep 27, 2017 50.09 50.69 50.09 50.56 29,912 +0.98(+1.98%)
Sep 26, 2017 49.61 49.67 49.50 49.58 51,232 +0.17(+0.34%)
Sep 25, 2017 49.45 49.61 49.31 49.41 11,622 -0.18(-0.36%)
Sep 22, 2017 49.27 49.61 49.27 49.59 14,065 +0.16(+0.32%)
Sep 21, 2017 49.21 49.47 49.11 49.43 10,604 +0.15(+0.31%)
Sep 20, 2017 48.90 49.41 48.81 49.28 16,819 +0.41(+0.84%)
Sep 19, 2017 48.89 49.04 48.85 48.87 9,589 +0.33(+0.68%)
Sep 18, 2017 48.25 48.63 48.25 48.54 11,261 +0.44(+0.92%)
Sep 15, 2017 48.07 48.19 47.95 48.10 25,541 +0.03(+0.06%)
Sep 14, 2017 47.95 48.21 47.95 48.07 19,599 +0.11(+0.22%)
Sep 13, 2017 47.80 47.96 47.71 47.96 11,513 +0.08(+0.17%)
Sep 12, 2017 47.45 47.90 47.45 47.88 39,773 +0.55(+1.16%)
Sep 11, 2017 47.07 47.49 47.07 47.33 15,237 +0.68(+1.47%)
Sep 08, 2017 46.70 46.97 46.61 46.65 9,479 +0.36(+0.77%)
Sep 07, 2017 46.95 46.95 46.11 46.29 46,143 -0.66(-1.40%)
Sep 06, 2017 46.99 47.16 46.75 46.95 143,404 +0.16(+0.34%)
Sep 05, 2017 47.67 47.67 46.72 46.79 21,491 -1.12(-2.34%)
Sep 01, 2017 47.70 48.01 47.70 47.91 67,390 +0.28(+0.58%)
Aug 31, 2017 47.63 47.76 47.57 47.63 17,868 +0.14(+0.30%)
Aug 30, 2017 47.31 47.63 47.31 47.49 17,803 +0.25(+0.53%)
Aug 29, 2017 46.96 47.36 46.94 47.24 37,217 -0.20(-0.43%)
Aug 28, 2017 47.74 47.74 47.32 47.45 7,679 -0.14(-0.30%)
Aug 25, 2017 47.66 47.75 47.57 47.59 16,988 +0.14(+0.30%)
Aug 24, 2017 47.65 47.68 47.45 47.45 6,906 -0.05(-0.11%)
Aug 23, 2017 47.41 47.68 47.39 47.50 20,410 -0.05(-0.11%)
Aug 22, 2017 47.23 47.65 47.22 47.55 16,806 +0.59(+1.25%)
Aug 21, 2017 46.94 46.98 46.69 46.97 19,890 -0.11(-0.23%)
Aug 18, 2017 46.94 47.32 46.78 47.07 62,510 -0.04(-0.08%)
Aug 17, 2017 47.86 47.86 47.08 47.11 45,953 -0.87(-1.82%)
Aug 16, 2017 48.41 48.41 47.97 47.98 12,466 -0.17(-0.35%)
Aug 15, 2017 48.48 48.48 48.14 48.15 24,420 -0.01(-0.02%)
Aug 14, 2017 48.26 48.35 48.14 48.16 109,547 +0.58(+1.21%)
Aug 11, 2017 47.75 47.96 47.47 47.58 31,123 -0.15(-0.32%)
Aug 10, 2017 48.32 48.32 47.71 47.73 80,903 -0.88(-1.81%)
Aug 09, 2017 48.27 48.63 48.09 48.61 15,268 +0.01(+0.02%)
Aug 08, 2017 48.71 49.11 48.59 48.60 52,927 -0.25(-0.51%)
Aug 07, 2017 48.86 48.95 48.82 48.85 21,781 +0.02(+0.04%)
Aug 04, 2017 48.86 48.95 48.65 48.83 33,233 +0.35(+0.72%)
Aug 03, 2017 48.61 48.63 48.48 48.49 21,831 -0.26(-0.53%)
Aug 02, 2017 48.93 48.97 48.54 48.75 28,840 -0.23(-0.47%)
Aug 01, 2017 48.81 48.99 48.72 48.98 80,805 +0.24(+0.49%)
Jul 31, 2017 48.67 48.83 48.56 48.74 39,257 +0.15(+0.31%)
Jul 28, 2017 48.44 48.64 48.44 48.59 33,070 +0.04(+0.09%)
Jul 27, 2017 48.94 48.94 48.29 48.54 60,317 -0.25(-0.51%)
Jul 26, 2017 49.02 49.15 48.75 48.79 21,801 -0.20(-0.40%)
Jul 25, 2017 48.74 49.07 48.68 48.99 31,116 +0.65(+1.34%)
Jul 24, 2017 48.23 48.39 48.22 48.34 10,929 +0.05(+0.11%)
Jul 21, 2017 48.32 48.38 48.11 48.28 11,275 +0.23(+0.48%)
Jul 20, 2017 47.95 48.24 47.95 48.05 9,490 +0.04(+0.09%)
Jul 19, 2017 48.14 48.15 47.74 48.01 53,281 +0.06(+0.13%)
Jul 18, 2017 47.76 47.95 47.52 47.95 52,106 +0.11(+0.22%)
Jul 17, 2017 47.73 47.98 47.63 47.84 10,128 +0.06(+0.13%)
Jul 14, 2017 47.96 47.96 47.53 47.78 35,736 -0.35(-0.73%)
Jul 13, 2017 47.86 48.20 47.80 48.13 13,962 +0.33(+0.70%)
Jul 12, 2017 47.67 47.91 47.54 47.79 23,852 +0.08(+0.17%)
Jul 11, 2017 47.97 47.97 47.61 47.71 17,515 -0.19(-0.39%)
Jul 10, 2017 47.88 48.05 47.62 47.90 23,767 +0.06(+0.13%)
Jul 07, 2017 48.02 48.02 47.69 47.84 62,402 +0.05(+0.11%)
Jul 06, 2017 48.10 48.22 47.77 47.79 72,924 -0.39(-0.81%)
Jul 05, 2017 48.19 48.27 47.94 48.18 140,550 +0.10(+0.20%)
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.