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

116.00 +1.05 (+0.91%)
Streaming Delayed Price Updated: 1:12 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.18 18.26 18.13 18.21 8,123 -0.15(-0.80%)
Sep 27, 2012 18.24 18.38 18.22 18.36 7,805 +0.26(+1.45%)
Sep 26, 2012 18.14 18.18 18.06 18.10 19,290 -0.10(-0.54%)
Sep 25, 2012 18.71 18.71 18.19 18.19 4,019 -0.40(-2.17%)
Sep 24, 2012 18.60 18.67 18.56 18.60 7,289 -0.12(-0.65%)
Sep 21, 2012 18.85 18.85 18.70 18.72 6,785 +0.04(+0.22%)
Sep 20, 2012 18.76 18.76 18.56 18.68 39,200 -0.28(-1.46%)
Sep 19, 2012 19.09 19.09 18.95 18.96 6,571 -0.11(-0.59%)
Sep 18, 2012 19.14 19.14 18.99 19.07 48,159 -0.10(-0.52%)
Sep 17, 2012 19.30 19.30 19.12 19.17 11,036 -0.20(-1.01%)
Sep 14, 2012 19.29 19.44 19.29 19.36 27,800 +0.24(+1.28%)
Sep 13, 2012 18.70 19.12 18.70 19.12 9,689 +0.32(+1.69%)
Sep 12, 2012 18.74 18.80 18.72 18.80 23,297 +0.16(+0.83%)
Sep 11, 2012 18.49 18.72 18.48 18.65 71,520 +0.20(+1.06%)
Sep 10, 2012 18.65 18.65 18.45 18.45 9,191 -0.21(-1.14%)
Sep 07, 2012 18.46 18.66 18.46 18.66 9,908 +0.29(+1.56%)
Sep 06, 2012 18.05 18.38 18.01 18.38 34,761 +0.45(+2.51%)
Sep 05, 2012 17.89 17.97 17.89 17.93 40,913 +0.02(+0.09%)
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.