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

92.49 USD +0.96 (+1.05%)
Official Closing Price Updated: 7:59 PM EST, Mar 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 21.58 21.58 21.40 21.53 10,427 +0.48(+2.28%)
Jun 28, 2012 20.83 21.05 20.76 21.05 19,703 +0.06(+0.29%)
Jun 27, 2012 20.72 21.01 20.72 20.99 5,756 +0.19(+0.91%)
Jun 26, 2012 20.79 20.84 20.75 20.80 12,703 +0.08(+0.39%)
Jun 25, 2012 20.79 20.79 20.56 20.72 3,269 -0.51(-2.42%)
Jun 22, 2012 21.25 21.30 21.15 21.23 2,830 +0.18(+0.87%)
Jun 21, 2012 21.69 21.69 21.04 21.05 13,655 -0.58(-2.68%)
Jun 20, 2012 21.70 21.82 21.55 21.63 12,615 -0.03(-0.14%)
Jun 19, 2012 21.46 21.74 21.46 21.66 6,864 +0.18(+0.84%)
Jun 18, 2012 21.47 21.53 21.41 21.48 21,385 +0.01(+0.05%)
Jun 15, 2012 21.22 21.47 21.21 21.47 5,775 +0.35(+1.66%)
Jun 14, 2012 21.05 21.14 21.00 21.12 5,858 +0.10(+0.48%)
Jun 13, 2012 21.10 21.19 21.02 21.02 3,166 -0.17(-0.80%)
Jun 12, 2012 20.92 21.19 20.91 21.19 3,342 +0.26(+1.24%)
Jun 11, 2012 21.21 21.24 20.93 20.93 11,980 -0.31(-1.46%)
Jun 08, 2012 21.09 21.26 21.06 21.24 4,200 +0.13(+0.62%)
Jun 07, 2012 21.56 21.56 21.11 21.11 7,435 -0.07(-0.35%)
Jun 06, 2012 20.87 21.21 20.87 21.18 7,387 +0.59(+2.88%)
Jun 05, 2012 20.46 20.59 20.46 20.59 2,540 +0.34(+1.68%)
Jun 04, 2012 20.46 20.49 20.14 20.25 12,816 -0.20(-0.98%)
Jun 01, 2012 20.46 20.68 20.43 20.45 13,726 -0.60(-2.86%)
May 31, 2012 20.80 21.06 20.78 21.05 38,230 +0.03(+0.15%)
May 30, 2012 21.15 21.15 20.93 21.02 94,533 -0.42(-1.96%)
May 29, 2012 21.21 21.44 21.21 21.44 18,890 +0.34(+1.61%)
May 25, 2012 20.97 21.18 20.97 21.10 31,656 +0.13(+0.62%)
May 24, 2012 21.11 21.12 20.84 20.97 26,690 -0.06(-0.29%)
May 23, 2012 20.77 21.03 20.56 21.03 68,243 -0.02(-0.10%)
May 22, 2012 21.24 21.52 20.92 21.05 141,856 -0.07(-0.33%)
May 21, 2012 20.84 21.12 20.72 21.12 45,828 +0.40(+1.93%)
May 18, 2012 21.02 21.04 20.67 20.72 28,019 -0.19(-0.90%)
May 17, 2012 21.21 21.23 20.90 20.91 117,434 -0.24(-1.15%)
May 16, 2012 21.71 21.76 21.15 21.15 15,559 -0.37(-1.72%)
May 15, 2012 21.60 21.73 21.52 21.52 8,690 -0.08(-0.37%)
May 14, 2012 21.67 21.74 21.60 21.60 41,185 -0.40(-1.82%)
May 11, 2012 21.93 22.17 21.84 22.00 24,304 -0.21(-0.95%)
May 10, 2012 22.54 22.54 22.19 22.21 17,377 -0.09(-0.40%)
May 09, 2012 22.16 22.45 22.08 22.30 20,005 -0.15(-0.67%)
May 08, 2012 22.34 22.45 22.21 22.45 35,736 -0.09(-0.40%)
May 07, 2012 22.51 22.69 22.46 22.54 17,923 -0.08(-0.35%)
May 04, 2012 22.77 22.77 22.52 22.62 42,247 -0.28(-1.22%)
May 03, 2012 23.14 23.14 22.82 22.90 15,461 -0.25(-1.08%)
May 02, 2012 23.33 23.33 23.08 23.15 30,899 -0.46(-1.95%)
May 01, 2012 23.51 23.81 23.51 23.61 7,193 +0.04(+0.18%)
Apr 30, 2012 23.53 23.60 23.51 23.57 13,100 -0.19(-0.81%)
Apr 27, 2012 23.81 23.81 23.71 23.76 5,498 +0.03(+0.13%)
Apr 26, 2012 23.54 23.79 23.54 23.73 4,983 +0.19(+0.81%)
Apr 25, 2012 23.64 23.71 23.44 23.54 64,629 +0.13(+0.56%)
Apr 24, 2012 23.22 23.45 23.16 23.41 8,791 +0.18(+0.77%)
Apr 23, 2012 23.16 23.24 23.00 23.23 19,570 -0.21(-0.90%)
Apr 20, 2012 23.76 23.76 23.43 23.44 16,440 -0.13(-0.55%)
Apr 19, 2012 23.75 23.80 23.43 23.57 31,533 -0.02(-0.10%)
Apr 18, 2012 23.68 23.74 23.52 23.59 13,294 -0.25(-1.03%)
Apr 17, 2012 23.86 23.97 23.80 23.84 831,154 +0.17(+0.72%)
Apr 16, 2012 23.93 23.93 23.54 23.67 30,664 +0.02(+0.08%)
Apr 13, 2012 24.30 24.30 23.65 23.65 7,590 -0.71(-2.91%)
Apr 12, 2012 24.00 24.39 23.93 24.36 11,720 +0.47(+1.96%)
Apr 11, 2012 23.96 24.08 23.89 23.89 65,182 +0.23(+0.96%)
Apr 10, 2012 24.22 24.29 23.66 23.66 68,610 -0.60(-2.46%)
Apr 09, 2012 24.27 24.38 24.13 24.26 24,342 -0.44(-1.78%)
Apr 05, 2012 24.69 24.86 24.68 24.70 40,682 -0.06(-0.24%)
Apr 04, 2012 25.00 25.02 24.76 24.76 12,377 -0.56(-2.21%)
Apr 03, 2012 25.42 25.42 25.11 25.32 17,342 -0.20(-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.