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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 19.03 19.09 19.02 19.06 16,194 -0.16(-0.81%)
Apr 27, 2012 19.26 19.26 19.18 19.22 6,796 +0.02(+0.13%)
Apr 26, 2012 19.04 19.24 19.04 19.20 6,159 +0.15(+0.81%)
Apr 25, 2012 19.12 19.18 18.96 19.04 79,894 +0.11(+0.55%)
Apr 24, 2012 18.78 18.97 18.73 18.94 10,867 +0.15(+0.77%)
Apr 23, 2012 18.73 18.80 18.61 18.79 24,192 -0.17(-0.90%)
Apr 20, 2012 19.22 19.22 18.95 18.96 20,323 -0.11(-0.55%)
Apr 19, 2012 19.21 19.25 18.95 19.07 38,981 -0.02(-0.10%)
Apr 18, 2012 19.16 19.20 19.03 19.09 16,434 -0.20(-1.03%)
Apr 17, 2012 19.30 19.39 19.25 19.28 1,027,472 +0.14(+0.72%)
Apr 16, 2012 19.36 19.36 19.04 19.15 37,906 +0.02(+0.08%)
Apr 13, 2012 19.66 19.66 19.13 19.13 9,382 -0.57(-2.91%)
Apr 12, 2012 19.41 19.73 19.36 19.70 14,488 +0.38(+1.96%)
Apr 11, 2012 19.38 19.48 19.33 19.33 80,577 +0.18(+0.96%)
Apr 10, 2012 19.59 19.65 19.14 19.14 84,815 -0.48(-2.47%)
Apr 09, 2012 19.63 19.72 19.52 19.62 30,091 -0.36(-1.78%)
Apr 05, 2012 19.97 20.11 19.96 19.98 50,291 -0.05(-0.24%)
Apr 04, 2012 20.22 20.24 20.03 20.03 15,300 -0.45(-2.21%)
Apr 03, 2012 20.56 20.56 20.31 20.48 21,438 -0.16(-0.78%)
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.