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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 21.39 21.50 21.36 21.43 28,243 +0.06(+0.30%)
Jun 29, 2011 21.29 21.37 21.23 21.37 13,624 +0.44(+2.10%)
Jun 28, 2011 20.92 20.94 20.90 20.93 11,068 +0.07(+0.35%)
Jun 27, 2011 20.69 20.89 20.68 20.85 9,012 +0.15(+0.73%)
Jun 24, 2011 20.82 20.82 20.65 20.70 20,456 -0.29(-1.36%)
Jun 23, 2011 21.00 21.00 20.74 20.99 31,432 -0.24(-1.13%)
Jun 22, 2011 21.38 21.46 21.22 21.23 9,332 -0.20(-0.93%)
Jun 21, 2011 21.30 21.44 21.19 21.43 16,993 +0.25(+1.17%)
Jun 20, 2011 21.14 21.19 21.13 21.18 23,903 +0.06(+0.30%)
Jun 17, 2011 21.20 21.24 21.12 21.12 9,468 +0.14(+0.68%)
Jun 16, 2011 20.90 21.18 20.84 20.97 28,409 +0.04(+0.19%)
Jun 15, 2011 21.12 21.25 20.90 20.93 50,197 -0.38(-1.76%)
Jun 14, 2011 21.24 21.40 21.23 21.31 93,184 +0.26(+1.21%)
Jun 13, 2011 21.00 21.08 20.92 21.05 10,918 +0.10(+0.50%)
Jun 10, 2011 21.07 21.07 20.79 20.95 15,358 -0.21(-0.98%)
Jun 09, 2011 20.80 21.23 20.79 21.16 40,701 +0.41(+1.96%)
Jun 08, 2011 20.95 21.04 20.74 20.75 22,571 -0.28(-1.32%)
Jun 07, 2011 21.22 21.24 21.03 21.03 102,697 -0.07(-0.35%)
Jun 06, 2011 21.42 21.46 21.06 21.10 84,111 -0.36(-1.67%)
Jun 03, 2011 21.43 21.67 21.43 21.46 37,669 -0.61(-2.75%)
May 24, 2011 22.07 22.12 21.95 22.06 35,692 -0.04(-0.18%)
May 23, 2011 22.07 22.19 22.07 22.10 44,030 -0.26(-1.18%)
May 20, 2011 22.54 22.60 22.35 22.37 70,877 -0.26(-1.13%)
May 19, 2011 22.74 22.74 22.53 22.62 97,791 -0.02(-0.11%)
May 18, 2011 22.32 22.66 22.31 22.65 110,736 +0.36(+1.61%)
May 17, 2011 22.45 22.47 22.14 22.29 1,484,631 -0.21(-0.92%)
May 16, 2011 22.66 22.86 22.49 22.50 104,358 -0.34(-1.50%)
May 13, 2011 23.10 23.11 22.77 22.84 13,852 -0.34(-1.48%)
May 12, 2011 23.05 23.20 22.97 23.18 58,477 +0.02(+0.10%)
May 11, 2011 23.49 23.50 23.10 23.16 1,501,286 -0.37(-1.56%)
May 10, 2011 23.45 23.55 23.40 23.53 14,244 +0.23(+0.99%)
May 09, 2011 23.23 23.33 23.15 23.29 16,540 +0.05(+0.21%)
May 06, 2011 23.36 23.45 23.20 23.25 59,056 +0.18(+0.80%)
May 05, 2011 23.13 23.21 22.97 23.06 34,998 -0.22(-0.93%)
May 04, 2011 23.52 23.54 23.21 23.28 74,444 -0.25(-1.05%)
May 03, 2011 23.67 23.67 23.42 23.53 55,370 -0.19(-0.81%)
May 02, 2011 23.72 23.73 23.69 23.72 65,108 -0.17(-0.70%)
Apr 29, 2011 23.93 23.96 23.80 23.88 39,671 -0.06(-0.23%)
Apr 28, 2011 23.90 23.94 23.83 23.94 62,909 -0.01(-0.03%)
Apr 27, 2011 23.98 23.98 23.79 23.95 39,304 +0.02(+0.10%)
Apr 26, 2011 23.84 23.97 23.75 23.92 428,512 +0.12(+0.50%)
Apr 25, 2011 23.86 23.86 23.76 23.80 34,501 -0.18(-0.73%)
Apr 21, 2011 23.89 24.03 23.89 23.98 68,816 +0.34(+1.45%)
Apr 20, 2011 23.62 23.66 23.50 23.64 56,864 +0.35(+1.51%)
Apr 19, 2011 23.58 23.58 23.26 23.29 897,713 -0.20(-0.85%)
Apr 18, 2011 23.59 23.59 23.32 23.49 97,067 -0.38(-1.57%)
Apr 15, 2011 23.70 23.90 23.65 23.86 82,582 +0.24(+1.01%)
Apr 14, 2011 23.53 23.63 23.45 23.62 51,004 -0.06(-0.24%)
Apr 13, 2011 23.92 23.96 23.57 23.68 1,469,700 -0.12(-0.50%)
Apr 12, 2011 23.84 23.92 23.76 23.80 36,949 -0.17(-0.70%)
Apr 11, 2011 24.10 24.20 23.92 23.96 14,647 -0.13(-0.53%)
Apr 08, 2011 24.38 24.38 24.03 24.09 30,942 -0.22(-0.89%)
Apr 07, 2011 24.45 24.52 24.31 24.31 43,800 -0.09(-0.36%)
Apr 06, 2011 24.17 24.42 24.17 24.39 35,169 +0.27(+1.12%)
Apr 05, 2011 24.14 24.17 24.02 24.12 180,712 -0.02(-0.10%)
Apr 04, 2011 24.37 24.37 24.15 24.15 73,498 -0.17(-0.69%)
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.