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

84.40 USD -0.38 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2012 24.51 24.64 24.29 24.30 12,791 -0.14(-0.57%)
Feb 28, 2012 24.25 24.54 24.25 24.44 3,756 +0.13(+0.53%)
Feb 27, 2012 24.08 24.31 23.99 24.31 13,303 +0.09(+0.37%)
Feb 24, 2012 24.29 24.38 24.12 24.22 7,772 +0.02(+0.08%)
Feb 23, 2012 23.72 24.20 23.71 24.20 14,654 +0.40(+1.68%)
Feb 22, 2012 23.84 23.86 23.73 23.80 21,978 -0.23(-0.96%)
Feb 21, 2012 24.17 24.19 23.93 24.03 23,187 -0.08(-0.33%)
Feb 17, 2012 24.20 24.20 24.03 24.11 8,357 +0.03(+0.12%)
Feb 16, 2012 23.54 24.11 23.54 24.08 11,821 +0.50(+2.12%)
Feb 15, 2012 23.79 23.82 23.54 23.58 9,471 -0.10(-0.42%)
Feb 14, 2012 23.87 23.87 23.54 23.68 14,333 -0.27(-1.13%)
Feb 13, 2012 23.90 23.99 23.89 23.95 15,209 +0.16(+0.67%)
Feb 10, 2012 23.64 23.80 23.58 23.79 7,295 -0.01(-0.04%)
Feb 09, 2012 23.97 23.97 23.73 23.80 41,266 -0.09(-0.38%)
Feb 08, 2012 23.92 24.04 23.80 23.89 7,497 +0.03(+0.13%)
Feb 07, 2012 23.84 23.94 23.77 23.86 14,283 -0.10(-0.42%)
Feb 06, 2012 23.82 23.96 23.80 23.96 12,672 +0.02(+0.08%)
Feb 03, 2012 23.51 23.96 23.51 23.94 25,544 +0.78(+3.37%)
Feb 02, 2012 23.20 23.23 23.11 23.16 1,399 +0.10(+0.43%)
Feb 01, 2012 22.90 23.15 22.87 23.06 43,675 +0.42(+1.86%)
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%)
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.