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

73.71 USD -0.06 (-0.08%)
Official Closing Price Updated: 8:00 PM EST, Nov 25, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 22.30 22.41 22.26 22.41 2,600 +0.09(+0.40%)
Oct 26, 2012 22.27 22.32 22.32 22.32 400 +0.00(+0.00%)
Oct 25, 2012 22.37 22.37 22.20 22.32 3,487 +0.05(+0.22%)
Oct 24, 2012 22.27 22.28 22.26 22.27 3,049 +0.09(+0.41%)
Oct 23, 2012 22.05 22.19 22.03 22.18 10,825 -0.17(-0.76%)
Oct 19, 2012 22.70 22.70 22.24 22.35 29,576 -0.50(-2.19%)
Oct 18, 2012 22.93 23.05 22.78 22.85 12,715 -0.27(-1.17%)
Oct 17, 2012 22.72 23.12 22.72 23.12 11,272 +0.49(+2.16%)
Oct 16, 2012 22.65 22.69 22.63 22.63 1,785 +0.21(+0.94%)
Oct 15, 2012 22.20 22.42 22.19 22.42 11,802 +0.26(+1.17%)
Oct 12, 2012 22.44 22.44 22.13 22.16 13,229 -0.37(-1.63%)
Oct 11, 2012 22.48 22.59 22.47 22.53 18,822 +0.18(+0.79%)
Oct 10, 2012 22.39 22.45 22.23 22.35 45,215 -0.05(-0.22%)
Oct 09, 2012 22.61 22.61 22.39 22.40 13,016 -0.21(-0.94%)
Oct 08, 2012 22.61 22.61 22.61 22.61 230 +0.00(+0.00%)
Oct 05, 2012 22.86 22.87 22.61 22.61 15,450 -0.01(-0.04%)
Oct 04, 2012 22.51 22.65 22.47 22.62 14,507 +0.27(+1.22%)
Oct 03, 2012 22.38 22.43 22.20 22.35 16,800 -0.02(-0.09%)
Oct 02, 2012 22.43 22.43 22.33 22.37 14,320 +0.06(+0.27%)
Oct 01, 2012 22.33 22.53 22.24 22.31 14,701 +0.10(+0.45%)
Sep 28, 2012 22.17 22.27 22.11 22.21 6,661 -0.18(-0.80%)
Sep 27, 2012 22.25 22.41 22.22 22.39 6,400 +0.32(+1.45%)
Sep 26, 2012 22.12 22.17 22.03 22.07 15,817 -0.12(-0.54%)
Sep 25, 2012 22.82 22.82 22.19 22.19 3,296 -0.58(-2.55%)
Sep 24, 2012 22.77 22.86 22.72 22.77 5,954 -0.15(-0.65%)
Sep 21, 2012 23.08 23.08 22.90 22.92 5,542 +0.05(+0.22%)
Sep 20, 2012 22.97 22.97 22.72 22.87 32,017 -0.34(-1.46%)
Sep 19, 2012 23.37 23.37 23.20 23.21 5,367 -0.14(-0.59%)
Sep 18, 2012 23.43 23.43 23.25 23.35 39,334 -0.12(-0.52%)
Sep 17, 2012 23.63 23.63 23.41 23.47 9,014 -0.24(-1.01%)
Sep 14, 2012 23.62 23.80 23.62 23.71 22,706 +0.30(+1.28%)
Sep 13, 2012 22.89 23.41 22.89 23.41 7,914 +0.39(+1.69%)
Sep 12, 2012 22.94 23.02 22.92 23.02 19,028 +0.19(+0.83%)
Sep 11, 2012 22.64 22.92 22.63 22.83 58,414 +0.24(+1.06%)
Sep 10, 2012 22.83 22.84 22.59 22.59 7,507 -0.26(-1.14%)
Sep 07, 2012 22.60 22.85 22.60 22.85 8,093 +0.35(+1.56%)
Sep 06, 2012 22.10 22.51 22.05 22.50 28,391 +0.55(+2.51%)
Sep 05, 2012 21.91 22.00 21.90 21.95 33,416 +0.02(+0.09%)
Sep 04, 2012 21.70 21.96 21.69 21.93 52,476 +0.20(+0.92%)
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.