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 (%)
Jan 31, 2012 18.39 18.39 18.18 18.31 879,648 +0.02(+0.13%)
Jan 30, 2012 18.28 18.31 18.18 18.28 7,081 -0.21(-1.14%)
Jan 27, 2012 18.35 18.51 18.35 18.49 9,310 +0.15(+0.79%)
Jan 26, 2012 18.52 18.67 18.35 18.35 6,764 -0.08(-0.44%)
Jan 25, 2012 18.53 18.54 18.39 18.43 10,087 -0.21(-1.12%)
Jan 24, 2012 18.52 18.65 18.44 18.64 9,857 -0.07(-0.39%)
Jan 23, 2012 18.68 18.85 18.65 18.71 37,467 +0.03(+0.16%)
Jan 20, 2012 18.47 18.69 18.47 18.68 23,400 +0.15(+0.79%)
Jan 19, 2012 18.03 18.56 18.03 18.53 19,657 +0.63(+3.52%)
Jan 18, 2012 17.76 17.91 17.76 17.90 15,902 +0.39(+2.22%)
Jan 17, 2012 17.88 17.91 17.50 17.51 43,396 -0.22(-1.23%)
Jan 13, 2012 17.70 17.79 17.60 17.73 14,856 -0.18(-0.99%)
Jan 12, 2012 17.75 17.91 17.63 17.91 3,758 +0.15(+0.87%)
Jan 11, 2012 17.66 17.79 17.62 17.76 20,387 +0.02(+0.09%)
Jan 10, 2012 17.63 17.80 17.63 17.74 9,018 +0.44(+2.52%)
Jan 09, 2012 17.35 17.39 17.28 17.30 18,683 +0.02(+0.09%)
Jan 06, 2012 17.34 17.34 17.11 17.29 12,297 -0.09(-0.51%)
Jan 05, 2012 17.08 17.38 16.91 17.38 5,785 +0.15(+0.84%)
Jan 04, 2012 17.29 17.29 17.06 17.23 12,254 +0.32(+1.86%)
Dec 30, 2011 16.98 16.95 16.89 16.91 23,136 -0.06(-0.38%)
Dec 29, 2011 16.80 17.01 16.80 16.98 18,192 +0.29(+1.74%)
Dec 28, 2011 17.05 17.05 16.69 16.69 12,085 -0.26(-1.53%)
Dec 27, 2011 17.00 17.08 16.95 16.95 22,674 -0.11(-0.62%)
Dec 23, 2011 16.92 17.08 16.92 17.05 17,015 +0.32(+1.93%)
Dec 21, 2011 16.76 16.77 16.42 16.73 91,497 -0.04(-0.24%)
Dec 20, 2011 16.36 16.86 16.22 16.77 28,878 +0.75(+4.68%)
Dec 19, 2011 16.40 16.45 15.98 16.02 74,474 -0.37(-2.26%)
Dec 16, 2011 16.46 16.60 16.34 16.39 45,122 +0.07(+0.44%)
Dec 15, 2011 16.58 16.58 16.32 16.32 10,455 -0.03(-0.20%)
Dec 14, 2011 16.46 16.47 16.32 16.35 8,010 -0.27(-1.60%)
Dec 13, 2011 17.07 17.13 16.53 16.62 35,008 -0.30(-1.76%)
Dec 12, 2011 16.97 16.97 16.76 16.92 11,989 -0.45(-2.60%)
Dec 09, 2011 17.01 17.46 17.01 17.37 25,393 +0.35(+2.03%)
Dec 08, 2011 17.23 17.23 16.94 17.02 17,359 -0.68(-3.87%)
Dec 07, 2011 17.24 17.73 17.18 17.70 27,190 +0.21(+1.20%)
Dec 06, 2011 17.47 17.59 17.37 17.50 19,378 +0.02(+0.14%)
Dec 05, 2011 17.40 17.63 17.35 17.47 30,875 +0.34(+2.01%)
Dec 02, 2011 17.16 17.55 17.07 17.13 134,169 +0.15(+0.91%)
Dec 01, 2011 16.96 17.03 16.82 16.97 21,991 -0.10(-0.61%)
Nov 30, 2011 16.67 17.08 16.66 17.08 30,896 +0.93(+5.79%)
Nov 29, 2011 16.21 16.33 16.10 16.14 23,579 -0.09(-0.55%)
Nov 28, 2011 16.18 16.34 16.07 16.23 23,024 +0.58(+3.71%)
Nov 25, 2011 15.66 15.85 15.59 15.65 31,758 +0.05(+0.31%)
Nov 23, 2011 15.75 15.80 15.60 15.60 61,088 -0.34(-2.12%)
Nov 22, 2011 16.07 16.17 15.90 15.94 37,959 -0.17(-1.05%)
Nov 21, 2011 16.13 16.26 15.97 16.11 71,272 -0.35(-2.10%)
Nov 18, 2011 16.38 16.56 16.34 16.46 32,580 +0.07(+0.44%)
Nov 17, 2011 16.67 16.67 16.30 16.38 1,025,342 -0.32(-1.93%)
Nov 16, 2011 17.10 17.10 16.67 16.71 40,274 -0.65(-3.76%)
Nov 15, 2011 17.09 17.45 17.04 17.36 13,689 +0.13(+0.75%)
Nov 14, 2011 17.37 17.42 17.12 17.23 70,805 -0.27(-1.56%)
Nov 11, 2011 17.36 17.53 17.36 17.50 16,395 +0.37(+2.14%)
Nov 10, 2011 17.19 17.33 17.02 17.14 25,476 +0.04(+0.21%)
Nov 09, 2011 17.47 17.55 17.06 17.10 121,444 -1.01(-5.60%)
Nov 08, 2011 17.91 18.16 17.76 18.12 796,745 +0.36(+2.04%)
Nov 07, 2011 17.73 17.75 17.42 17.75 46,898 +0.07(+0.41%)
Nov 04, 2011 17.54 17.74 17.38 17.68 34,883 -0.17(-0.95%)
Nov 03, 2011 17.57 17.91 16.99 17.85 35,662 +0.51(+2.93%)
Nov 02, 2011 17.28 17.39 17.06 17.34 49,568 +0.34(+1.99%)
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.