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

61.64 USD -0.25 (-0.41%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.49 20.49 19.89 19.89 163,613 -0.96(-4.60%)
Sep 29, 2011 20.73 20.95 20.23 20.85 32,985 +0.56(+2.76%)
Sep 28, 2011 20.94 21.08 20.29 20.29 49,927 -0.85(-4.02%)
Sep 27, 2011 21.42 21.73 21.11 21.14 39,295 +0.16(+0.76%)
Sep 26, 2011 20.55 20.98 20.18 20.98 62,738 +0.57(+2.79%)
Sep 23, 2011 19.99 20.41 19.99 20.41 34,921 +0.25(+1.24%)
Sep 22, 2011 20.04 20.27 19.81 20.16 66,831 -0.42(-2.04%)
Sep 21, 2011 21.45 21.45 20.58 20.58 16,190 -0.85(-3.97%)
Sep 20, 2011 21.72 21.86 21.41 21.43 18,465 -0.18(-0.83%)
Sep 19, 2011 21.86 21.86 21.42 21.61 23,680 -0.69(-3.09%)
Sep 16, 2011 22.42 22.48 21.99 22.30 16,404 -0.06(-0.27%)
Sep 15, 2011 22.00 22.36 21.93 22.36 19,541 +0.55(+2.52%)
Sep 14, 2011 21.64 22.11 21.27 21.81 14,354 +0.33(+1.54%)
Sep 13, 2011 21.15 21.62 21.15 21.48 13,442 +0.36(+1.70%)
Sep 12, 2011 20.70 21.14 20.51 21.12 42,191 +0.19(+0.91%)
Sep 09, 2011 21.10 21.32 20.80 20.93 10,331 -0.57(-2.65%)
Sep 08, 2011 21.89 21.95 21.43 21.50 11,169 -0.58(-2.63%)
Sep 07, 2011 21.43 22.12 21.40 22.08 27,149 +1.06(+5.04%)
Sep 06, 2011 20.64 21.04 20.61 21.02 41,090 -0.31(-1.45%)
Sep 02, 2011 21.83 21.83 21.26 21.33 12,266 -0.89(-4.01%)
Sep 01, 2011 22.75 22.82 22.19 22.22 18,022 -0.59(-2.59%)
Aug 31, 2011 22.74 23.07 22.71 22.81 130,844 +0.12(+0.53%)
Aug 30, 2011 22.71 22.86 22.44 22.69 83,937 -0.13(-0.57%)
Aug 29, 2011 22.25 22.84 22.23 22.82 30,865 +0.98(+4.49%)
Aug 26, 2011 21.19 21.98 20.98 21.84 15,614 +0.39(+1.82%)
Aug 25, 2011 22.41 22.60 21.31 21.45 16,897 -0.56(-2.54%)
Aug 24, 2011 21.53 22.01 21.49 22.01 9,657 +0.51(+2.37%)
Aug 23, 2011 20.57 21.53 20.49 21.50 44,584 +0.88(+4.27%)
Aug 22, 2011 21.13 21.18 20.58 20.62 77,103 -0.16(-0.77%)
Aug 19, 2011 20.96 21.50 20.71 20.78 51,366 -0.47(-2.21%)
Aug 18, 2011 21.64 21.64 21.11 21.25 30,544 -1.09(-4.88%)
Aug 17, 2011 22.50 22.75 22.24 22.34 59,762 +0.06(+0.27%)
Aug 16, 2011 22.39 22.71 22.04 22.28 103,652 -0.45(-1.98%)
Aug 15, 2011 22.41 22.75 22.39 22.73 75,600 +0.54(+2.43%)
Aug 12, 2011 22.76 22.91 22.10 22.19 77,310 -0.29(-1.29%)
Aug 11, 2011 21.28 22.75 21.23 22.48 59,763 +1.41(+6.69%)
Aug 10, 2011 21.77 21.95 21.06 21.07 35,428 -1.52(-6.73%)
Aug 09, 2011 23.68 22.60 20.95 22.59 125,691 +1.17(+5.46%)
Aug 08, 2011 22.69 23.20 21.40 21.42 176,301 -2.10(-8.93%)
Aug 05, 2011 24.16 24.22 23.13 23.52 34,713 -0.40(-1.67%)
Aug 04, 2011 24.98 24.99 23.86 23.92 45,417 -1.36(-5.38%)
Aug 03, 2011 25.15 25.30 24.86 25.28 37,230 +0.15(+0.60%)
Aug 02, 2011 25.78 25.93 25.13 25.13 149,824 -0.88(-3.38%)
Aug 01, 2011 26.42 26.42 25.81 26.01 9,882 -0.10(-0.38%)
Jul 29, 2011 25.68 26.35 25.63 26.11 36,795 +0.00(+0.00%)
Jul 28, 2011 26.16 26.50 26.04 26.11 101,619 +0.15(+0.58%)
Jul 27, 2011 26.62 26.62 25.92 25.96 42,187 -0.82(-3.06%)
Jul 26, 2011 26.82 26.96 26.72 26.78 88,544 -0.07(-0.26%)
Jul 25, 2011 26.69 26.97 26.67 26.85 13,133 -0.13(-0.48%)
Jul 22, 2011 26.95 26.98 26.93 26.98 36,046 +0.00(+0.00%)
Jul 21, 2011 26.56 27.01 26.49 26.98 23,434 +0.80(+3.06%)
Jul 20, 2011 25.86 26.31 25.86 26.18 89,578 +0.56(+2.19%)
Jul 19, 2011 25.39 25.65 25.25 25.62 33,257 +0.29(+1.14%)
Jul 18, 2011 25.62 25.62 25.06 25.33 14,226 -0.34(-1.32%)
Jul 15, 2011 25.96 25.96 25.50 25.67 43,823 -0.12(-0.47%)
Jul 14, 2011 26.18 26.18 25.77 25.79 33,035 -0.29(-1.11%)
Jul 13, 2011 26.14 26.33 26.03 26.08 12,923 +0.06(+0.23%)
Jul 12, 2011 25.91 26.19 25.91 26.02 16,202 -0.02(-0.08%)
Jul 11, 2011 26.49 26.49 26.01 26.04 30,049 -0.81(-3.02%)
Jul 08, 2011 26.95 26.95 26.65 26.85 17,192 -0.39(-1.43%)
Jul 07, 2011 27.05 27.29 27.05 27.24 15,383 +0.44(+1.65%)
Jul 06, 2011 26.97 26.97 26.76 26.80 14,274 -0.29(-1.08%)
Jul 05, 2011 27.22 27.22 26.97 27.09 24,740 -0.18(-0.66%)
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.