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

94.32 USD -2.21 (-2.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 21.65 21.80 21.62 21.73 7,837 +0.14(+0.65%)
Aug 30, 2012 21.54 21.59 21.54 21.59 370 -0.07(-0.32%)
Aug 29, 2012 21.69 21.69 21.60 21.66 3,475 +0.27(+1.26%)
Aug 27, 2012 21.50 21.52 21.39 21.39 808 -0.07(-0.33%)
Aug 24, 2012 21.26 21.51 21.26 21.46 2,919 +0.11(+0.52%)
Aug 23, 2012 21.60 21.60 21.33 21.35 52,785 -0.25(-1.17%)
Aug 22, 2012 21.56 21.66 21.52 21.60 3,382 -0.07(-0.31%)
Aug 21, 2012 21.69 21.87 21.59 21.67 82,817 +0.14(+0.64%)
Aug 20, 2012 21.41 21.58 21.41 21.53 5,024 +0.06(+0.29%)
Aug 17, 2012 21.46 21.48 21.38 21.47 2,257 +0.07(+0.33%)
Aug 16, 2012 21.20 21.47 21.17 21.40 3,487 +0.22(+1.04%)
Aug 15, 2012 21.21 21.22 21.18 21.18 8,017 +0.08(+0.38%)
Aug 14, 2012 21.29 21.29 21.05 21.10 3,505 -0.04(-0.19%)
Aug 13, 2012 21.08 21.19 21.03 21.14 22,387 +0.00(+0.00%)
Aug 10, 2012 21.16 21.25 21.08 21.14 5,715 -0.11(-0.52%)
Aug 09, 2012 21.18 21.28 21.18 21.25 1,810 +0.18(+0.86%)
Aug 08, 2012 21.00 21.15 21.00 21.07 2,107 -0.07(-0.33%)
Aug 07, 2012 20.87 21.29 20.83 21.14 7,750 +0.39(+1.86%)
Aug 06, 2012 20.72 20.90 20.72 20.75 19,636 +0.05(+0.26%)
Aug 03, 2012 20.44 20.76 20.43 20.70 13,651 +0.78(+3.92%)
Aug 02, 2012 20.16 20.16 19.75 19.92 29,061 -0.60(-2.92%)
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.