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

128.43 +2.23 (+1.77%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 17.20 17.20 17.05 17.07 6,539 -0.16(-0.94%)
Jul 30, 2012 17.37 17.40 17.24 17.24 5,745 -0.09(-0.52%)
Jul 27, 2012 16.95 17.37 16.95 17.33 18,127 +0.40(+2.36%)
Jul 26, 2012 16.81 16.93 16.80 16.93 10,587 +0.22(+1.32%)
Jul 25, 2012 16.63 16.82 16.50 16.71 46,064 +0.20(+1.18%)
Jul 24, 2012 16.61 16.61 16.41 16.51 10,356 -0.11(-0.66%)
Jul 23, 2012 16.50 16.63 16.36 16.62 21,751 -0.19(-1.14%)
Jul 20, 2012 17.03 17.03 16.81 16.81 10,874 -0.37(-2.13%)
Jul 19, 2012 17.39 17.39 17.12 17.18 54,303 -0.20(-1.13%)
Jul 18, 2012 17.41 17.50 17.36 17.37 23,736 -0.12(-0.70%)
Jul 17, 2012 17.28 17.50 17.28 17.50 10,086 +0.09(+0.51%)
Jul 16, 2012 17.39 17.46 17.31 17.41 16,727 -0.02(-0.11%)
Jul 13, 2012 17.28 17.44 17.27 17.43 21,806 +0.41(+2.41%)
Jul 12, 2012 16.96 17.08 16.87 17.02 4,227 -0.07(-0.43%)
Jul 11, 2012 17.02 17.18 16.99 17.09 30,223 +0.15(+0.91%)
Jul 10, 2012 17.23 17.30 16.94 16.94 15,660 -0.22(-1.26%)
Jul 09, 2012 17.27 17.27 17.07 17.15 3,639 -0.22(-1.27%)
Jul 06, 2012 17.34 17.38 17.27 17.37 19,702 -0.15(-0.83%)
Jul 05, 2012 17.65 17.65 17.52 17.52 4,033 -0.24(-1.35%)
Jul 03, 2012 17.65 17.81 17.65 17.76 4,913 +0.10(+0.55%)
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.