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

115.90 +0.95 (+0.83%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 19.46 19.69 19.46 19.69 9,022 +0.17(+0.90%)
Dec 28, 2012 19.41 19.57 19.41 19.51 12,654 -0.06(-0.29%)
Dec 27, 2012 19.65 19.65 19.34 19.57 19,577 -0.04(-0.20%)
Dec 26, 2012 19.71 19.73 19.61 19.61 5,838 -0.05(-0.28%)
Dec 24, 2012 19.73 19.73 19.64 19.66 10,413 -0.05(-0.27%)
Dec 21, 2012 19.62 19.82 19.62 19.72 23,433 -0.21(-1.04%)
Dec 20, 2012 19.97 19.97 19.81 19.92 22,890 +0.43(+2.22%)
Dec 19, 2012 19.54 19.58 19.49 19.49 50,486 +0.04(+0.19%)
Dec 18, 2012 19.19 19.45 19.18 19.45 39,039 +0.38(+1.98%)
Dec 17, 2012 18.85 19.08 18.85 19.08 28,961 +0.30(+1.57%)
Dec 14, 2012 18.72 18.84 18.72 18.78 5,086 +0.03(+0.17%)
Dec 13, 2012 18.81 18.83 18.68 18.75 7,093 -0.01(-0.04%)
Dec 12, 2012 18.77 18.86 18.74 18.76 9,626 +0.09(+0.46%)
Dec 11, 2012 18.64 18.75 18.64 18.67 9,123 +0.11(+0.60%)
Dec 10, 2012 18.59 18.63 18.53 18.56 46,288 -0.07(-0.35%)
Dec 07, 2012 18.72 18.72 18.60 18.63 2,549 +0.04(+0.22%)
Dec 06, 2012 18.61 18.61 18.53 18.59 6,967 +0.00(+0.00%)
Dec 05, 2012 18.52 18.63 18.45 18.59 3,193 +0.16(+0.85%)
Dec 04, 2012 18.46 18.50 18.41 18.43 16,489 -0.14(-0.75%)
Nov 30, 2012 18.50 18.58 18.49 18.57 76,175 +0.08(+0.43%)
Nov 29, 2012 18.56 18.57 18.43 18.49 124,989 +0.05(+0.28%)
Nov 28, 2012 18.16 18.44 18.16 18.44 6,866 +0.20(+1.12%)
Nov 27, 2012 18.27 18.35 18.23 18.23 6,842 -0.06(-0.31%)
Nov 26, 2012 18.14 18.29 18.14 18.29 2,674 +0.18(+0.98%)
Nov 23, 2012 18.06 18.14 18.04 18.11 2,804 +0.15(+0.84%)
Nov 21, 2012 17.94 17.96 17.86 17.96 4,414 +0.02(+0.09%)
Nov 20, 2012 17.94 17.95 17.88 17.95 12,442 +0.05(+0.27%)
Nov 19, 2012 17.97 18.00 17.90 17.90 1,413 +0.24(+1.35%)
Nov 16, 2012 17.57 17.66 17.43 17.66 11,752 +0.09(+0.51%)
Nov 15, 2012 17.49 17.61 17.46 17.57 39,129 +0.10(+0.56%)
Nov 14, 2012 17.83 17.83 17.47 17.47 69,264 -0.39(-2.16%)
Nov 13, 2012 17.89 18.09 17.86 17.86 2,132 -0.20(-1.09%)
Nov 12, 2012 18.09 18.10 18.00 18.05 5,896 +0.16(+0.92%)
Nov 09, 2012 17.91 18.08 17.85 17.89 17,433 -0.11(-0.64%)
Nov 08, 2012 18.22 18.22 18.00 18.00 12,268 -0.17(-0.95%)
Nov 07, 2012 18.57 18.59 18.18 18.18 38,606 -0.70(-3.69%)
Nov 06, 2012 18.86 18.87 18.84 18.87 3,428 +0.06(+0.33%)
Nov 05, 2012 18.58 18.85 18.56 18.81 26,951 +0.24(+1.30%)
Nov 02, 2012 18.78 18.78 18.57 18.57 7,724 -0.03(-0.18%)
Nov 01, 2012 18.59 18.60 18.59 18.60 853 +0.23(+1.25%)
Oct 31, 2012 18.28 18.37 18.25 18.37 3,171 +0.07(+0.40%)
Oct 26, 2012 18.26 18.30 18.30 18.30 487 +0.00(+0.00%)
Oct 25, 2012 18.34 18.34 18.20 18.30 4,253 +0.04(+0.23%)
Oct 24, 2012 18.26 18.27 18.25 18.26 3,719 +0.07(+0.41%)
Oct 23, 2012 18.08 18.19 18.06 18.18 13,204 -0.14(-0.76%)
Oct 19, 2012 18.61 18.61 18.24 18.32 36,076 -0.41(-2.19%)
Oct 18, 2012 18.79 18.90 18.67 18.73 15,509 -0.22(-1.17%)
Oct 17, 2012 18.63 18.95 18.63 18.95 13,749 +0.40(+2.16%)
Oct 16, 2012 18.57 18.60 18.55 18.55 2,177 +0.17(+0.94%)
Oct 15, 2012 18.20 18.38 18.19 18.38 14,395 +0.21(+1.17%)
Oct 12, 2012 18.40 18.40 18.14 18.17 16,136 -0.30(-1.63%)
Oct 11, 2012 18.43 18.52 18.42 18.47 22,958 +0.15(+0.79%)
Oct 10, 2012 18.36 18.40 18.22 18.32 55,152 -0.04(-0.22%)
Oct 09, 2012 18.54 18.54 18.36 18.36 15,876 -0.17(-0.94%)
Oct 08, 2012 18.54 18.54 18.54 18.54 280 +0.00(+0.00%)
Oct 05, 2012 18.74 18.75 18.54 18.54 18,845 -0.01(-0.04%)
Oct 04, 2012 18.45 18.57 18.42 18.55 17,695 +0.22(+1.22%)
Oct 03, 2012 18.35 18.39 18.20 18.32 20,492 -0.02(-0.09%)
Oct 02, 2012 18.39 18.39 18.31 18.34 17,467 +0.05(+0.27%)
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.