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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 18.52 18.52 18.01 18.01 96,225 -0.80(-4.25%)
Oct 28, 2011 18.73 18.93 18.69 18.81 73,171 -0.10(-0.51%)
Oct 27, 2011 18.34 19.04 18.34 18.90 98,936 +1.41(+8.03%)
Oct 26, 2011 17.53 17.55 17.05 17.50 42,053 +0.29(+1.69%)
Oct 25, 2011 17.91 17.91 17.18 17.21 29,846 -0.87(-4.83%)
Oct 24, 2011 17.72 18.11 17.72 18.08 61,259 +0.42(+2.38%)
Oct 21, 2011 17.58 17.76 17.45 17.66 55,377 +0.34(+1.96%)
Oct 20, 2011 17.15 17.38 16.96 17.32 57,035 +0.14(+0.80%)
Oct 19, 2011 17.58 17.71 17.17 17.18 61,868 -0.42(-2.39%)
Oct 18, 2011 17.01 17.68 16.87 17.60 102,557 +0.65(+3.81%)
Oct 17, 2011 17.31 17.31 16.92 16.96 49,775 -0.47(-2.69%)
Oct 14, 2011 17.50 17.53 17.16 17.43 34,878 +0.14(+0.79%)
Oct 13, 2011 17.35 17.40 17.01 17.29 59,628 -0.26(-1.47%)
Oct 12, 2011 17.35 17.77 17.31 17.55 44,304 +0.41(+2.40%)
Oct 11, 2011 16.88 17.30 16.87 17.13 84,074 +0.01(+0.05%)
Oct 10, 2011 16.71 17.13 16.71 17.13 92,964 +0.80(+4.90%)
Oct 07, 2011 16.97 16.97 16.26 16.33 116,985 -0.57(-3.35%)
Oct 06, 2011 16.35 16.92 16.13 16.89 98,561 +0.47(+2.85%)
Oct 05, 2011 16.04 16.50 15.98 16.42 55,584 +0.25(+1.55%)
Oct 04, 2011 15.16 16.19 14.98 16.17 58,526 +0.80(+5.20%)
Oct 03, 2011 16.12 16.12 15.33 15.37 52,071 -0.69(-4.32%)
Sep 30, 2011 16.55 16.55 16.07 16.07 202,523 -0.78(-4.60%)
Sep 29, 2011 16.75 16.92 16.34 16.84 40,829 +0.45(+2.76%)
Sep 28, 2011 16.92 17.03 16.39 16.39 61,800 -0.69(-4.02%)
Sep 27, 2011 17.30 17.55 17.05 17.08 48,640 +0.13(+0.76%)
Sep 26, 2011 16.60 16.95 16.30 16.95 77,658 +0.46(+2.79%)
Sep 23, 2011 16.15 16.49 16.15 16.49 43,225 +0.25(+1.57%)
Sep 22, 2011 16.14 16.33 15.95 16.23 82,994 -0.34(-2.04%)
Sep 21, 2011 17.27 17.27 16.57 16.57 20,105 -0.68(-3.97%)
Sep 20, 2011 17.49 17.60 17.24 17.26 22,930 -0.14(-0.83%)
Sep 19, 2011 17.60 17.60 17.25 17.40 29,407 -0.56(-3.09%)
Sep 16, 2011 18.05 18.10 17.71 17.96 20,371 -0.05(-0.27%)
Sep 15, 2011 17.71 18.01 17.66 18.01 24,267 +0.44(+2.52%)
Sep 14, 2011 17.43 17.80 17.13 17.56 17,825 +0.27(+1.54%)
Sep 13, 2011 17.03 17.41 17.03 17.30 16,693 +0.29(+1.70%)
Sep 12, 2011 16.67 17.02 16.52 17.01 52,395 +0.15(+0.91%)
Sep 09, 2011 16.99 17.17 16.75 16.85 12,829 -0.46(-2.65%)
Sep 08, 2011 17.63 17.68 17.25 17.31 13,870 -0.47(-2.63%)
Sep 07, 2011 17.26 17.81 17.23 17.78 33,715 +0.85(+5.04%)
Sep 06, 2011 16.62 16.94 16.59 16.93 51,028 -0.25(-1.45%)
Sep 02, 2011 17.58 17.58 17.12 17.18 15,232 -0.72(-4.01%)
Sep 01, 2011 18.32 18.38 17.87 17.89 22,380 -0.48(-2.59%)
Aug 31, 2011 18.31 18.58 18.29 18.37 162,489 +0.10(+0.53%)
Aug 30, 2011 18.29 18.41 18.07 18.27 104,237 -0.10(-0.57%)
Aug 29, 2011 17.92 18.39 17.90 18.38 38,329 +0.79(+4.49%)
Aug 26, 2011 17.06 17.70 16.89 17.59 19,390 +0.31(+1.82%)
Aug 25, 2011 18.05 18.20 17.16 17.27 20,983 -0.45(-2.54%)
Aug 24, 2011 17.34 17.72 17.30 17.72 11,992 +0.41(+2.37%)
Aug 23, 2011 16.56 17.34 16.50 17.31 55,367 +0.71(+4.27%)
Aug 22, 2011 17.01 17.06 16.57 16.60 95,751 -0.13(-0.77%)
Aug 19, 2011 16.88 17.31 16.68 16.73 63,789 -0.38(-2.21%)
Aug 18, 2011 17.43 17.43 17.00 17.11 37,931 -0.88(-4.88%)
Aug 17, 2011 18.12 18.32 17.91 17.99 74,216 +0.05(+0.27%)
Aug 16, 2011 18.03 18.29 17.75 17.94 128,721 -0.36(-1.98%)
Aug 15, 2011 18.05 18.32 18.03 18.30 93,884 +0.43(+2.43%)
Aug 12, 2011 18.33 18.45 17.80 17.87 96,008 -0.23(-1.29%)
Aug 11, 2011 17.14 18.32 17.10 18.10 74,217 +1.14(+6.69%)
Aug 10, 2011 17.53 17.68 16.96 16.97 43,996 -1.22(-6.73%)
Aug 09, 2011 19.07 18.20 16.87 18.19 156,090 +0.94(+5.46%)
Aug 08, 2011 18.27 18.68 17.23 17.25 218,941 -1.69(-8.93%)
Aug 05, 2011 19.45 19.50 18.63 18.94 43,108 -0.32(-1.67%)
Aug 04, 2011 20.11 20.12 19.21 19.26 56,401 -1.10(-5.38%)
Aug 03, 2011 20.25 20.37 20.02 20.36 46,234 +0.12(+0.60%)
Aug 02, 2011 20.76 20.88 20.24 20.24 186,060 -0.71(-3.38%)
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.