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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2013 25.58 25.65 25.21 25.21 41,714 -0.38(-1.47%)
May 30, 2013 25.26 25.66 25.26 25.59 118,332 +0.35(+1.39%)
May 29, 2013 25.00 25.31 24.69 25.24 45,983 +0.11(+0.43%)
May 28, 2013 24.91 25.19 24.91 25.13 41,364 +0.53(+2.14%)
May 24, 2013 24.51 24.60 24.40 24.60 26,536 -0.02(-0.09%)
May 23, 2013 24.45 24.67 24.31 24.63 137,524 -0.11(-0.45%)
May 22, 2013 25.06 25.31 24.65 24.74 174,011 -0.32(-1.27%)
May 21, 2013 25.27 25.30 25.05 25.05 123,585 -0.15(-0.60%)
May 20, 2013 25.09 25.29 25.06 25.21 56,514 +0.03(+0.10%)
May 17, 2013 24.86 25.20 24.86 25.18 50,236 +0.40(+1.62%)
May 16, 2013 24.81 24.96 24.73 24.78 107,182 -0.06(-0.24%)
May 15, 2013 24.61 24.91 24.55 24.84 328,841 +0.67(+2.77%)
May 13, 2013 24.09 24.29 24.09 24.17 27,464 +0.01(+0.03%)
May 10, 2013 23.82 24.16 23.80 24.16 18,387 +0.32(+1.36%)
May 09, 2013 23.88 24.01 23.82 23.84 13,883 -0.08(-0.34%)
May 08, 2013 23.73 23.93 23.73 23.92 21,404 +0.12(+0.49%)
May 07, 2013 23.80 23.83 23.72 23.80 25,798 +0.04(+0.18%)
May 06, 2013 23.62 23.82 23.62 23.76 14,644 +0.11(+0.46%)
May 03, 2013 23.42 23.77 23.18 23.65 18,387 +0.48(+2.05%)
May 02, 2013 22.77 23.22 22.72 23.18 36,434 +0.43(+1.91%)
May 01, 2013 22.72 23.03 22.72 22.74 336,364 -0.28(-1.23%)
Apr 30, 2013 22.87 23.04 22.87 23.02 15,207 +0.13(+0.56%)
Apr 29, 2013 22.77 22.95 22.77 22.90 31,255 +0.18(+0.79%)
Apr 26, 2013 22.78 22.78 22.65 22.72 8,533 -0.07(-0.29%)
Apr 25, 2013 22.78 22.96 22.76 22.78 260,168 +0.04(+0.18%)
Apr 24, 2013 22.72 22.77 22.61 22.74 4,398 +0.10(+0.44%)
Apr 23, 2013 22.39 22.72 22.39 22.64 40,248 +0.33(+1.50%)
Apr 22, 2013 22.26 22.37 22.07 22.31 54,848 +0.05(+0.23%)
Apr 19, 2013 22.06 22.26 22.03 22.26 51,929 +0.23(+1.02%)
Apr 18, 2013 22.37 22.41 22.00 22.03 124,161 -0.44(-1.97%)
Apr 17, 2013 22.52 22.60 22.33 22.47 43,103 -0.32(-1.39%)
Apr 16, 2013 22.75 22.81 22.55 22.79 170,960 +0.20(+0.89%)
Apr 15, 2013 23.04 23.19 22.55 22.59 121,682 -0.56(-2.42%)
Apr 12, 2013 23.24 23.25 23.08 23.15 71,069 -0.20(-0.86%)
Apr 11, 2013 23.31 23.44 23.28 23.35 36,146 +0.06(+0.25%)
Apr 10, 2013 23.17 23.30 23.16 23.29 75,092 +0.43(+1.86%)
Apr 09, 2013 22.83 23.02 22.83 22.87 30,941 +0.07(+0.29%)
Apr 08, 2013 22.59 22.81 22.50 22.80 93,521 +0.14(+0.63%)
Apr 05, 2013 22.50 22.67 22.33 22.66 147,411 -0.13(-0.55%)
Apr 04, 2013 22.73 22.87 22.68 22.78 93,638 +0.05(+0.22%)
Apr 03, 2013 23.02 23.14 22.63 22.73 130,270 -0.38(-1.63%)
Apr 02, 2013 23.02 23.19 23.02 23.11 60,258 +0.17(+0.73%)
Apr 01, 2013 23.26 23.29 22.87 22.94 134,402 -0.28(-1.19%)
Mar 28, 2013 23.25 23.27 23.13 23.22 111,066 +0.03(+0.11%)
Mar 27, 2013 23.10 23.19 22.96 23.19 129,759 -0.03(-0.11%)
Mar 26, 2013 23.25 23.31 23.16 23.22 498,742 +0.05(+0.22%)
Mar 25, 2013 23.41 23.51 23.11 23.17 126,148 -0.18(-0.76%)
Mar 22, 2013 23.40 23.49 23.32 23.35 49,990 +0.02(+0.07%)
Mar 21, 2013 23.65 23.67 23.33 23.33 50,620 -0.41(-1.72%)
Mar 20, 2013 23.55 23.83 23.55 23.74 64,839 +0.29(+1.24%)
Mar 19, 2013 23.75 23.77 23.29 23.45 55,416 -0.27(-1.12%)
Mar 18, 2013 23.79 23.82 23.58 23.71 50,706 -0.31(-1.28%)
Mar 15, 2013 24.00 24.05 23.90 24.02 58,525 +0.02(+0.10%)
Mar 14, 2013 23.84 24.07 23.81 24.00 67,337 +0.08(+0.35%)
Mar 13, 2013 23.77 23.94 23.70 23.91 54,552 +0.22(+0.91%)
Mar 12, 2013 23.78 23.78 23.60 23.70 58,507 -0.09(-0.39%)
Mar 11, 2013 23.72 23.83 23.65 23.79 82,464 +0.04(+0.18%)
Mar 08, 2013 23.70 23.77 23.61 23.75 85,719 +0.12(+0.49%)
Mar 07, 2013 23.62 23.67 23.45 23.63 101,143 +0.15(+0.64%)
Mar 06, 2013 23.46 23.60 23.40 23.48 85,892 +0.14(+0.61%)
Mar 05, 2013 23.18 23.46 23.18 23.34 114,027 +0.29(+1.24%)
Mar 04, 2013 22.82 23.07 22.79 23.05 85,549 +0.22(+0.97%)
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.