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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Mar 01, 2013 22.84 22.90 22.55 22.83 76,233 -0.11(-0.47%)
Feb 28, 2013 23.02 23.14 22.92 22.94 44,523 -0.11(-0.47%)
Feb 27, 2013 22.82 23.12 22.80 23.05 80,432 +0.32(+1.43%)
Feb 26, 2013 22.65 22.86 22.54 22.72 161,715 -0.48(-2.08%)
Feb 22, 2013 23.04 23.24 23.04 23.20 86,763 +0.31(+1.35%)
Feb 21, 2013 23.16 23.20 22.77 22.90 305,191 -0.39(-1.68%)
Feb 20, 2013 23.78 23.78 23.27 23.29 282,952 -0.44(-1.86%)
Feb 19, 2013 23.65 23.73 23.54 23.73 294,145 +0.20(+0.85%)
Feb 15, 2013 23.55 23.63 23.47 23.53 196,308 -0.01(-0.04%)
Feb 14, 2013 23.24 23.55 23.20 23.54 379,121 +0.24(+1.02%)
Feb 13, 2013 23.35 23.35 23.15 23.30 136,942 +0.10(+0.45%)
Feb 12, 2013 23.04 23.20 23.02 23.20 96,240 +0.22(+0.94%)
Feb 11, 2013 22.89 23.05 22.83 22.98 161,816 +0.07(+0.33%)
Feb 08, 2013 22.87 22.94 22.83 22.90 48,694 +0.04(+0.18%)
Feb 07, 2013 22.77 22.88 22.61 22.86 68,440 +0.08(+0.37%)
Feb 06, 2013 22.60 22.78 22.53 22.78 63,095 +0.35(+1.56%)
Feb 04, 2013 22.50 22.50 22.35 22.43 197,525 -0.18(-0.77%)
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.