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

115.98 +1.03 (+0.90%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 16.50 16.50 16.02 16.02 203,152 -0.77(-4.60%)
Sep 29, 2011 16.70 16.87 16.29 16.79 40,956 +0.45(+2.76%)
Sep 28, 2011 16.86 16.98 16.34 16.34 61,992 -0.68(-4.02%)
Sep 27, 2011 17.25 17.50 17.00 17.03 48,791 +0.13(+0.76%)
Sep 26, 2011 16.55 16.90 16.25 16.90 77,899 +0.46(+2.79%)
Sep 23, 2011 16.10 16.44 16.10 16.44 43,360 +0.25(+1.57%)
Sep 22, 2011 16.09 16.28 15.90 16.18 83,252 -0.34(-2.04%)
Sep 21, 2011 17.22 17.22 16.52 16.52 20,168 -0.68(-3.97%)
Sep 20, 2011 17.44 17.55 17.19 17.20 23,002 -0.14(-0.83%)
Sep 19, 2011 17.55 17.55 17.20 17.35 29,498 -0.55(-3.09%)
Sep 16, 2011 18.00 18.05 17.65 17.90 20,434 -0.05(-0.27%)
Sep 15, 2011 17.66 17.95 17.60 17.95 24,342 +0.44(+2.52%)
Sep 14, 2011 17.37 17.75 17.07 17.51 17,880 +0.27(+1.54%)
Sep 13, 2011 16.98 17.36 16.98 17.24 16,744 +0.29(+1.70%)
Sep 12, 2011 16.62 16.97 16.47 16.95 52,557 +0.15(+0.91%)
Sep 09, 2011 16.94 17.11 16.70 16.80 12,869 -0.46(-2.65%)
Sep 08, 2011 17.57 17.62 17.20 17.26 13,913 -0.47(-2.63%)
Sep 07, 2011 17.20 17.76 17.18 17.72 33,819 +0.85(+5.04%)
Sep 06, 2011 16.57 16.89 16.54 16.87 51,186 -0.25(-1.45%)
Sep 02, 2011 17.52 17.52 17.06 17.12 15,279 -0.71(-4.01%)
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.