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

128.24 +2.04 (+1.61%)
Streaming Delayed Price Updated: 11:34 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 16.61 17.02 16.60 17.02 30,998 +0.93(+5.79%)
Nov 29, 2011 16.16 16.28 16.05 16.09 23,656 -0.09(-0.55%)
Nov 28, 2011 16.13 16.28 16.02 16.18 23,100 +0.58(+3.71%)
Nov 25, 2011 15.61 15.80 15.54 15.60 31,862 +0.05(+0.31%)
Nov 23, 2011 15.70 15.74 15.55 15.55 61,289 -0.34(-2.12%)
Nov 22, 2011 16.02 16.12 15.85 15.89 38,084 -0.17(-1.05%)
Nov 21, 2011 16.08 16.21 15.92 16.06 71,506 -0.35(-2.10%)
Nov 18, 2011 16.33 16.51 16.28 16.40 32,687 +0.07(+0.44%)
Nov 17, 2011 16.61 16.61 16.25 16.33 1,028,710 -0.32(-1.93%)
Nov 16, 2011 17.04 17.04 16.62 16.65 40,407 -0.65(-3.76%)
Nov 15, 2011 17.04 17.40 16.98 17.30 13,734 +0.13(+0.75%)
Nov 14, 2011 17.31 17.37 17.07 17.17 71,038 -0.27(-1.56%)
Nov 11, 2011 17.30 17.47 17.30 17.45 16,448 +0.37(+2.14%)
Nov 10, 2011 17.13 17.28 16.96 17.08 25,560 +0.04(+0.21%)
Nov 09, 2011 17.41 17.49 17.00 17.04 121,843 -1.01(-5.60%)
Nov 08, 2011 17.85 18.10 17.70 18.06 799,363 +0.36(+2.04%)
Nov 07, 2011 17.67 17.69 17.37 17.69 47,052 +0.07(+0.41%)
Nov 04, 2011 17.49 17.69 17.33 17.62 34,997 -0.17(-0.95%)
Nov 03, 2011 17.51 17.86 16.93 17.79 35,780 +0.51(+2.93%)
Nov 02, 2011 17.22 17.33 17.01 17.29 49,731 +0.34(+1.99%)
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.