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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 18.28 18.37 18.25 18.37 3,171 +0.07(+0.40%)
Oct 26, 2012 18.26 18.30 18.30 18.30 487 +0.00(+0.00%)
Oct 25, 2012 18.34 18.34 18.20 18.30 4,253 +0.04(+0.23%)
Oct 24, 2012 18.26 18.27 18.25 18.26 3,719 +0.07(+0.41%)
Oct 23, 2012 18.08 18.19 18.06 18.18 13,204 -0.14(-0.76%)
Oct 19, 2012 18.61 18.61 18.24 18.32 36,076 -0.41(-2.19%)
Oct 18, 2012 18.79 18.90 18.67 18.73 15,509 -0.22(-1.17%)
Oct 17, 2012 18.63 18.95 18.63 18.95 13,749 +0.40(+2.16%)
Oct 16, 2012 18.57 18.60 18.55 18.55 2,177 +0.17(+0.94%)
Oct 15, 2012 18.20 18.38 18.19 18.38 14,395 +0.21(+1.17%)
Oct 12, 2012 18.40 18.40 18.14 18.17 16,136 -0.30(-1.63%)
Oct 11, 2012 18.43 18.52 18.42 18.47 22,958 +0.15(+0.79%)
Oct 10, 2012 18.36 18.40 18.22 18.32 55,152 -0.04(-0.22%)
Oct 09, 2012 18.54 18.54 18.36 18.36 15,876 -0.17(-0.94%)
Oct 08, 2012 18.54 18.54 18.54 18.54 280 +0.00(+0.00%)
Oct 05, 2012 18.74 18.75 18.54 18.54 18,845 -0.01(-0.04%)
Oct 04, 2012 18.45 18.57 18.42 18.55 17,695 +0.22(+1.22%)
Oct 03, 2012 18.35 18.39 18.20 18.32 20,492 -0.02(-0.09%)
Oct 02, 2012 18.39 18.39 18.31 18.34 17,467 +0.05(+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.