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

79.50 USD -2.88 (-3.50%)
Official Closing Price Updated: 4:10 PM EST, Jan 27, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 22.56 22.66 22.55 22.65 62,450 +0.10(+0.43%)
Nov 29, 2012 22.64 22.66 22.48 22.55 102,469 +0.06(+0.28%)
Nov 28, 2012 22.15 22.49 22.15 22.49 5,629 +0.25(+1.12%)
Nov 27, 2012 22.28 22.38 22.24 22.24 5,610 -0.07(-0.31%)
Nov 26, 2012 22.13 22.31 22.13 22.31 2,193 +0.22(+0.98%)
Nov 23, 2012 22.03 22.12 22.01 22.09 2,299 +0.18(+0.84%)
Nov 21, 2012 21.88 21.91 21.79 21.91 3,619 +0.02(+0.09%)
Nov 20, 2012 21.88 21.89 21.81 21.89 10,201 +0.06(+0.27%)
Nov 19, 2012 21.92 21.96 21.83 21.83 1,159 +0.29(+1.35%)
Nov 16, 2012 21.43 21.54 21.26 21.54 9,635 +0.11(+0.51%)
Nov 15, 2012 21.34 21.48 21.30 21.43 32,079 +0.12(+0.56%)
Nov 14, 2012 21.75 21.75 21.31 21.31 56,784 -0.47(-2.16%)
Nov 13, 2012 21.82 22.06 21.78 21.78 1,748 -0.24(-1.09%)
Nov 12, 2012 22.06 22.08 21.95 22.02 4,834 +0.20(+0.92%)
Nov 09, 2012 21.85 22.05 21.77 21.82 14,292 -0.14(-0.64%)
Nov 08, 2012 22.23 22.23 21.96 21.96 10,058 -0.21(-0.95%)
Nov 07, 2012 22.65 22.68 22.17 22.17 31,650 -0.85(-3.69%)
Nov 06, 2012 23.01 23.02 22.98 23.02 2,811 +0.08(+0.33%)
Nov 05, 2012 22.66 23.00 22.64 22.94 22,095 +0.29(+1.30%)
Nov 02, 2012 22.91 22.91 22.65 22.65 6,333 -0.04(-0.18%)
Nov 01, 2012 22.67 22.69 22.67 22.69 700 +0.28(+1.25%)
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%)
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.