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 (%)
Jul 31, 2012 17.26 17.26 17.10 17.13 6,518 -0.16(-0.94%)
Jul 30, 2012 17.43 17.45 17.29 17.29 5,727 -0.09(-0.52%)
Jul 27, 2012 17.00 17.42 17.00 17.38 18,070 +0.40(+2.36%)
Jul 26, 2012 16.87 16.98 16.85 16.98 10,554 +0.22(+1.32%)
Jul 25, 2012 16.69 16.87 16.56 16.76 45,919 +0.20(+1.18%)
Jul 24, 2012 16.66 16.66 16.47 16.56 10,323 -0.11(-0.66%)
Jul 23, 2012 16.56 16.69 16.42 16.67 21,682 -0.19(-1.14%)
Jul 20, 2012 17.09 17.09 16.87 16.87 10,840 -0.37(-2.13%)
Jul 19, 2012 17.45 17.45 17.18 17.23 54,132 -0.20(-1.13%)
Jul 18, 2012 17.47 17.56 17.41 17.43 23,661 -0.12(-0.70%)
Jul 17, 2012 17.34 17.55 17.34 17.55 10,054 +0.09(+0.51%)
Jul 16, 2012 17.45 17.52 17.36 17.46 16,674 -0.02(-0.11%)
Jul 13, 2012 17.34 17.49 17.33 17.48 21,737 +0.41(+2.41%)
Jul 12, 2012 17.01 17.14 16.92 17.07 4,214 -0.07(-0.43%)
Jul 11, 2012 17.07 17.23 17.05 17.14 30,128 +0.15(+0.91%)
Jul 10, 2012 17.28 17.36 16.99 16.99 15,610 -0.22(-1.26%)
Jul 09, 2012 17.32 17.32 17.13 17.21 3,627 -0.22(-1.27%)
Jul 06, 2012 17.40 17.44 17.32 17.43 19,640 -0.15(-0.83%)
Jul 05, 2012 17.71 17.71 17.57 17.57 4,020 -0.24(-1.35%)
Jul 03, 2012 17.71 17.86 17.71 17.81 4,897 +0.10(+0.55%)
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.