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

89.69 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 22.75 22.75 22.48 22.64 711,231 +0.03(+0.13%)
Jan 30, 2012 22.61 22.65 22.49 22.61 5,726 -0.26(-1.14%)
Jan 27, 2012 22.70 22.89 22.70 22.87 7,528 +0.18(+0.79%)
Jan 26, 2012 22.90 23.09 22.69 22.69 5,469 -0.10(-0.44%)
Jan 25, 2012 22.92 22.93 22.75 22.79 8,156 -0.26(-1.12%)
Jan 24, 2012 22.91 23.07 22.81 23.05 7,970 -0.09(-0.39%)
Jan 23, 2012 23.10 23.31 23.07 23.14 30,294 +0.04(+0.16%)
Jan 20, 2012 22.84 23.12 22.84 23.10 18,920 +0.18(+0.79%)
Jan 19, 2012 22.30 22.96 22.30 22.92 15,894 +0.78(+3.52%)
Jan 18, 2012 21.97 22.15 21.96 22.14 12,858 +0.48(+2.22%)
Jan 17, 2012 22.11 22.15 21.64 21.66 35,088 -0.27(-1.23%)
Jan 13, 2012 21.89 22.00 21.77 21.93 12,012 -0.22(-0.99%)
Jan 12, 2012 21.95 22.15 21.80 22.15 3,039 +0.19(+0.87%)
Jan 11, 2012 21.84 22.00 21.79 21.96 16,484 +0.02(+0.09%)
Jan 10, 2012 21.80 22.01 21.80 21.94 7,292 +0.54(+2.52%)
Jan 09, 2012 21.46 21.51 21.37 21.40 15,106 +0.02(+0.09%)
Jan 06, 2012 21.45 21.45 21.16 21.38 9,943 -0.11(-0.51%)
Jan 05, 2012 21.12 21.49 20.91 21.49 4,678 +0.18(+0.84%)
Jan 04, 2012 21.38 21.38 21.10 21.31 9,908 +0.39(+1.86%)
Dec 30, 2011 21.00 20.96 20.89 20.92 18,707 -0.08(-0.38%)
Dec 29, 2011 20.78 21.03 20.78 21.00 14,709 +0.36(+1.74%)
Dec 28, 2011 21.09 21.09 20.64 20.64 9,772 -0.32(-1.53%)
Dec 27, 2011 21.02 21.13 20.96 20.96 18,333 -0.13(-0.62%)
Dec 23, 2011 20.93 21.13 20.93 21.09 13,758 +0.32(+1.54%)
Dec 21, 2011 20.81 20.82 20.38 20.77 73,700 -0.05(-0.24%)
Dec 20, 2011 20.31 20.93 20.14 20.82 23,261 +0.93(+4.68%)
Dec 19, 2011 20.36 20.42 19.84 19.89 59,988 -0.46(-2.26%)
Dec 16, 2011 20.43 20.61 20.28 20.35 36,346 +0.09(+0.44%)
Dec 15, 2011 20.58 20.58 20.26 20.26 8,422 -0.04(-0.20%)
Dec 14, 2011 20.44 20.45 20.26 20.30 6,452 -0.33(-1.60%)
Dec 13, 2011 21.19 21.27 20.52 20.63 28,199 -0.37(-1.76%)
Dec 12, 2011 21.07 21.07 20.81 21.00 9,657 -0.56(-2.60%)
Dec 09, 2011 21.12 21.68 21.12 21.56 20,454 +0.43(+2.04%)
Dec 08, 2011 21.39 21.39 21.03 21.13 13,983 -0.85(-3.87%)
Dec 07, 2011 21.40 22.01 21.33 21.98 21,902 +0.26(+1.20%)
Dec 06, 2011 21.69 21.84 21.56 21.72 15,609 +0.03(+0.14%)
Dec 05, 2011 21.60 21.89 21.54 21.69 24,870 +0.43(+2.01%)
Dec 02, 2011 21.31 21.79 21.19 21.26 108,072 +0.19(+0.91%)
Dec 01, 2011 21.05 21.14 20.88 21.07 17,714 -0.13(-0.61%)
Nov 30, 2011 20.69 21.20 20.68 21.20 24,887 +1.16(+5.79%)
Nov 29, 2011 20.13 20.27 19.99 20.04 18,993 -0.11(-0.55%)
Nov 28, 2011 20.09 20.28 19.95 20.15 18,546 +0.72(+3.71%)
Nov 25, 2011 19.44 19.68 19.36 19.43 25,581 +0.06(+0.31%)
Nov 23, 2011 19.55 19.61 19.37 19.37 49,206 -0.42(-2.12%)
Nov 22, 2011 19.95 20.08 19.74 19.79 30,576 -0.21(-1.05%)
Nov 21, 2011 20.03 20.19 19.83 20.00 57,409 -0.43(-2.10%)
Nov 18, 2011 20.34 20.56 20.28 20.43 26,243 +0.09(+0.44%)
Nov 17, 2011 20.69 20.69 20.24 20.34 825,901 -0.40(-1.93%)
Nov 16, 2011 21.23 21.23 20.70 20.74 32,441 -0.81(-3.76%)
Nov 15, 2011 21.22 21.67 21.15 21.55 11,027 +0.16(+0.75%)
Nov 14, 2011 21.56 21.63 21.26 21.39 57,033 -0.34(-1.56%)
Nov 11, 2011 21.55 21.76 21.55 21.73 13,206 +0.46(+2.14%)
Nov 10, 2011 21.34 21.52 21.13 21.27 20,521 +0.04(+0.21%)
Nov 09, 2011 21.69 21.79 21.18 21.23 97,822 -1.26(-5.60%)
Nov 08, 2011 22.23 22.54 22.05 22.49 641,769 +0.45(+2.04%)
Nov 07, 2011 22.01 22.04 21.63 22.04 37,776 +0.09(+0.41%)
Nov 04, 2011 21.78 22.03 21.58 21.95 28,098 -0.21(-0.95%)
Nov 03, 2011 21.81 22.24 21.09 22.16 28,726 +0.63(+2.93%)
Nov 02, 2011 21.45 21.59 21.18 21.53 39,927 +0.42(+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.