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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 22.08 22.12 21.96 22.07 35,687 -0.04(-0.18%)
May 23, 2011 22.08 22.20 22.08 22.11 44,023 -0.26(-1.18%)
May 20, 2011 22.55 22.60 22.36 22.37 70,866 -0.26(-1.13%)
May 19, 2011 22.75 22.75 22.53 22.63 97,777 -0.02(-0.11%)
May 18, 2011 22.32 22.66 22.32 22.65 110,720 +0.36(+1.61%)
May 17, 2011 22.45 22.47 22.15 22.29 1,484,416 -0.21(-0.92%)
May 16, 2011 22.67 22.87 22.49 22.50 104,343 -0.34(-1.50%)
May 13, 2011 23.11 23.12 22.78 22.84 13,850 -0.34(-1.48%)
May 12, 2011 23.06 23.20 22.97 23.19 58,468 +0.02(+0.10%)
May 11, 2011 23.50 23.50 23.11 23.16 1,501,069 -0.37(-1.56%)
May 10, 2011 23.46 23.55 23.40 23.53 14,242 +0.23(+0.99%)
May 09, 2011 23.23 23.33 23.15 23.30 16,537 +0.05(+0.21%)
May 06, 2011 23.37 23.45 23.21 23.25 59,047 +0.18(+0.80%)
May 05, 2011 23.14 23.21 22.98 23.06 34,993 -0.22(-0.93%)
May 04, 2011 23.52 23.54 23.22 23.28 74,434 -0.25(-1.05%)
May 03, 2011 23.67 23.67 23.42 23.53 55,362 -0.19(-0.81%)
May 02, 2011 23.72 23.74 23.70 23.72 65,099 -0.17(-0.70%)
Apr 29, 2011 23.94 23.97 23.80 23.89 39,665 -0.06(-0.23%)
Apr 28, 2011 23.90 23.94 23.83 23.94 62,900 -0.01(-0.03%)
Apr 27, 2011 23.98 23.98 23.79 23.95 39,298 +0.02(+0.10%)
Apr 26, 2011 23.84 23.98 23.75 23.93 428,450 +0.12(+0.50%)
Apr 25, 2011 23.87 23.87 23.77 23.81 34,496 -0.18(-0.73%)
Apr 21, 2011 23.90 24.03 23.90 23.98 68,807 +0.34(+1.45%)
Apr 20, 2011 23.62 23.66 23.50 23.64 56,856 +0.35(+1.51%)
Apr 19, 2011 23.58 23.58 23.27 23.29 897,583 -0.20(-0.85%)
Apr 18, 2011 23.59 23.59 23.33 23.49 97,053 -0.38(-1.57%)
Apr 15, 2011 23.70 23.90 23.65 23.86 82,570 +0.24(+1.01%)
Apr 14, 2011 23.53 23.63 23.45 23.62 50,997 -0.06(-0.24%)
Apr 13, 2011 23.92 23.96 23.57 23.68 1,469,487 -0.12(-0.50%)
Apr 12, 2011 23.85 23.93 23.77 23.80 36,944 -0.17(-0.70%)
Apr 11, 2011 24.10 24.21 23.93 23.97 14,645 -0.13(-0.53%)
Apr 08, 2011 24.38 24.38 24.03 24.10 30,937 -0.22(-0.89%)
Apr 07, 2011 24.45 24.52 24.31 24.31 43,794 -0.09(-0.36%)
Apr 06, 2011 24.17 24.42 24.17 24.40 35,164 +0.27(+1.12%)
Apr 05, 2011 24.14 24.17 24.02 24.13 180,686 -0.02(-0.10%)
Apr 04, 2011 24.37 24.37 24.15 24.15 73,488 -0.17(-0.69%)
Apr 01, 2011 24.01 24.37 24.01 24.32 107,422 +0.50(+2.11%)
Mar 31, 2011 23.73 23.82 23.70 23.82 106,439 -0.02(-0.07%)
Mar 30, 2011 23.68 23.83 23.68 23.83 44,147 +0.21(+0.88%)
Mar 29, 2011 23.54 23.62 23.46 23.62 80,611 +0.02(+0.10%)
Mar 28, 2011 23.70 23.80 23.59 23.60 145,843 -0.08(-0.33%)
Mar 25, 2011 23.71 23.74 23.59 23.68 51,888 -0.02(-0.09%)
Mar 24, 2011 23.64 23.72 23.53 23.70 229,479 +0.15(+0.64%)
Mar 23, 2011 23.35 23.64 23.29 23.55 262,242 +0.04(+0.17%)
Mar 22, 2011 23.57 23.64 23.51 23.51 26,747 -0.05(-0.20%)
Mar 21, 2011 23.48 23.56 23.45 23.56 76,506 +0.41(+1.79%)
Mar 18, 2011 23.19 23.23 23.11 23.14 95,088 +0.22(+0.97%)
Mar 17, 2011 23.10 23.10 22.81 22.92 342,674 +0.15(+0.66%)
Mar 16, 2011 23.17 23.25 22.68 22.77 117,486 -0.42(-1.82%)
Mar 15, 2011 23.08 23.30 23.03 23.19 986,807 -0.37(-1.59%)
Mar 14, 2011 23.52 23.60 23.29 23.56 144,415 -0.15(-0.64%)
Mar 11, 2011 23.56 23.77 23.53 23.72 292,566 +0.02(+0.07%)
Mar 10, 2011 23.92 23.92 23.65 23.70 221,056 -0.50(-2.07%)
Mar 09, 2011 24.39 24.39 24.09 24.20 25,080 -0.17(-0.69%)
Mar 08, 2011 24.20 24.46 24.19 24.37 172,205 +0.20(+0.82%)
Mar 07, 2011 24.35 24.45 24.04 24.17 57,979 -0.14(-0.56%)
Mar 04, 2011 24.54 24.54 24.15 24.31 54,629 -0.29(-1.17%)
Mar 03, 2011 24.35 24.65 24.35 24.59 41,850 +0.48(+1.98%)
Mar 02, 2011 24.07 24.30 24.02 24.11 55,779 -0.02(-0.07%)
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.