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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2012 19.47 19.69 19.47 19.69 9,020 +0.18(+0.90%)
Dec 28, 2012 19.42 19.57 19.42 19.52 12,652 -0.06(-0.29%)
Dec 27, 2012 19.65 19.66 19.34 19.57 19,574 -0.04(-0.20%)
Dec 26, 2012 19.71 19.73 19.61 19.61 5,837 -0.05(-0.28%)
Dec 24, 2012 19.74 19.74 19.64 19.67 10,412 -0.05(-0.27%)
Dec 21, 2012 19.63 19.82 19.63 19.72 23,430 -0.21(-1.04%)
Dec 20, 2012 19.98 19.98 19.82 19.93 22,887 +0.43(+2.22%)
Dec 19, 2012 19.54 19.59 19.49 19.49 50,479 +0.04(+0.19%)
Dec 18, 2012 19.19 19.46 19.19 19.46 39,033 +0.38(+1.98%)
Dec 17, 2012 18.85 19.08 18.85 19.08 28,957 +0.30(+1.57%)
Dec 14, 2012 18.73 18.84 18.73 18.78 5,085 +0.03(+0.17%)
Dec 13, 2012 18.81 18.83 18.69 18.75 7,092 -0.01(-0.04%)
Dec 12, 2012 18.77 18.86 18.74 18.76 9,625 +0.09(+0.46%)
Dec 11, 2012 18.65 18.75 18.65 18.67 9,122 +0.11(+0.60%)
Dec 10, 2012 18.60 18.63 18.53 18.56 46,281 -0.07(-0.35%)
Dec 07, 2012 18.73 18.73 18.60 18.63 2,548 +0.04(+0.22%)
Dec 06, 2012 18.61 18.61 18.53 18.59 6,966 +0.00(+0.00%)
Dec 05, 2012 18.52 18.64 18.46 18.59 3,192 +0.16(+0.85%)
Dec 04, 2012 18.46 18.51 18.41 18.43 16,486 -0.14(-0.75%)
Nov 30, 2012 18.50 18.58 18.49 18.57 76,164 +0.08(+0.43%)
Nov 29, 2012 18.56 18.58 18.43 18.49 124,971 +0.05(+0.28%)
Nov 28, 2012 18.16 18.44 18.16 18.44 6,865 +0.21(+1.12%)
Nov 27, 2012 18.27 18.35 18.24 18.24 6,841 -0.06(-0.31%)
Nov 26, 2012 18.15 18.29 18.15 18.29 2,674 +0.18(+0.98%)
Nov 23, 2012 18.06 18.14 18.05 18.11 2,803 +0.15(+0.84%)
Nov 21, 2012 17.94 17.96 17.87 17.96 4,413 +0.02(+0.09%)
Nov 20, 2012 17.94 17.95 17.88 17.95 12,441 +0.05(+0.27%)
Nov 19, 2012 17.97 18.01 17.90 17.90 1,413 +0.24(+1.35%)
Nov 16, 2012 17.57 17.66 17.43 17.66 11,750 +0.09(+0.51%)
Nov 15, 2012 17.50 17.61 17.46 17.57 39,123 +0.10(+0.56%)
Nov 14, 2012 17.83 17.83 17.47 17.47 69,254 -0.39(-2.16%)
Nov 13, 2012 17.89 18.09 17.86 17.86 2,131 -0.20(-1.09%)
Nov 12, 2012 18.09 18.10 18.00 18.05 5,895 +0.16(+0.92%)
Nov 09, 2012 17.92 18.08 17.85 17.89 17,430 -0.11(-0.64%)
Nov 08, 2012 18.23 18.23 18.01 18.01 12,266 -0.17(-0.95%)
Nov 07, 2012 18.57 18.60 18.18 18.18 38,600 -0.70(-3.69%)
Nov 06, 2012 18.87 18.88 18.84 18.88 3,428 +0.06(+0.33%)
Nov 05, 2012 18.58 18.86 18.56 18.81 26,947 +0.24(+1.30%)
Nov 02, 2012 18.78 18.78 18.57 18.57 7,723 -0.03(-0.18%)
Nov 01, 2012 18.59 18.60 18.59 18.60 853 +0.23(+1.25%)
Oct 31, 2012 18.28 18.37 18.25 18.37 3,170 +0.07(+0.40%)
Oct 26, 2012 18.26 18.30 18.30 18.30 487 +0.00(+0.00%)
Oct 25, 2012 18.34 18.34 18.20 18.30 4,252 +0.04(+0.23%)
Oct 24, 2012 18.26 18.27 18.25 18.26 3,718 +0.07(+0.41%)
Oct 23, 2012 18.08 18.19 18.06 18.19 13,202 -0.14(-0.76%)
Oct 19, 2012 18.61 18.61 18.24 18.33 36,071 -0.41(-2.19%)
Oct 18, 2012 18.80 18.90 18.67 18.74 15,507 -0.22(-1.17%)
Oct 17, 2012 18.63 18.96 18.63 18.96 13,747 +0.40(+2.16%)
Oct 16, 2012 18.57 18.60 18.56 18.56 2,176 +0.17(+0.94%)
Oct 15, 2012 18.20 18.39 18.19 18.38 14,393 +0.21(+1.17%)
Oct 12, 2012 18.40 18.40 18.15 18.17 16,134 -0.30(-1.63%)
Oct 11, 2012 18.43 18.52 18.42 18.47 22,955 +0.15(+0.79%)
Oct 10, 2012 18.36 18.41 18.23 18.33 55,144 -0.04(-0.22%)
Oct 09, 2012 18.54 18.54 18.36 18.37 15,874 -0.17(-0.94%)
Oct 08, 2012 18.54 18.54 18.54 18.54 280 +0.00(+0.00%)
Oct 05, 2012 18.74 18.75 18.54 18.54 18,842 -0.01(-0.04%)
Oct 04, 2012 18.46 18.57 18.43 18.55 17,692 +0.22(+1.22%)
Oct 03, 2012 18.35 18.39 18.20 18.33 20,489 -0.02(-0.09%)
Oct 02, 2012 18.39 18.39 18.31 18.34 17,464 +0.05(+0.27%)
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.