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

86.12 USD -0.88 (-1.01%)
Official Closing Price Updated: 7:59 PM EST, Jan 15, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 22.30 22.41 22.26 22.41 2,600 +0.09(+0.40%)
Oct 26, 2012 22.27 22.32 22.32 22.32 400 +0.00(+0.00%)
Oct 25, 2012 22.37 22.37 22.20 22.32 3,487 +0.05(+0.22%)
Oct 24, 2012 22.27 22.28 22.26 22.27 3,049 +0.09(+0.41%)
Oct 23, 2012 22.05 22.19 22.03 22.18 10,825 -0.17(-0.76%)
Oct 19, 2012 22.70 22.70 22.24 22.35 29,576 -0.50(-2.19%)
Oct 18, 2012 22.93 23.05 22.78 22.85 12,715 -0.27(-1.17%)
Oct 17, 2012 22.72 23.12 22.72 23.12 11,272 +0.49(+2.16%)
Oct 16, 2012 22.65 22.69 22.63 22.63 1,785 +0.21(+0.94%)
Oct 15, 2012 22.20 22.42 22.19 22.42 11,802 +0.26(+1.17%)
Oct 12, 2012 22.44 22.44 22.13 22.16 13,229 -0.37(-1.63%)
Oct 11, 2012 22.48 22.59 22.47 22.53 18,822 +0.18(+0.79%)
Oct 10, 2012 22.39 22.45 22.23 22.35 45,215 -0.05(-0.22%)
Oct 09, 2012 22.61 22.61 22.39 22.40 13,016 -0.21(-0.94%)
Oct 08, 2012 22.61 22.61 22.61 22.61 230 +0.00(+0.00%)
Oct 05, 2012 22.86 22.87 22.61 22.61 15,450 -0.01(-0.04%)
Oct 04, 2012 22.51 22.65 22.47 22.62 14,507 +0.27(+1.22%)
Oct 03, 2012 22.38 22.43 22.20 22.35 16,800 -0.02(-0.09%)
Oct 02, 2012 22.43 22.43 22.33 22.37 14,320 +0.06(+0.27%)
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.