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 (%)
May 31, 2012 16.88 17.09 16.87 17.08 47,110 +0.03(+0.15%)
May 30, 2012 17.16 17.16 16.98 17.06 116,491 -0.34(-1.96%)
May 29, 2012 17.21 17.40 17.21 17.40 23,277 +0.28(+1.61%)
May 25, 2012 17.02 17.19 17.02 17.12 39,009 +0.11(+0.62%)
May 24, 2012 17.13 17.14 16.91 17.02 32,889 -0.05(-0.29%)
May 23, 2012 16.85 17.07 16.68 17.07 84,094 -0.02(-0.10%)
May 22, 2012 17.24 17.46 16.98 17.08 174,807 -0.06(-0.33%)
May 21, 2012 16.91 17.14 16.81 17.14 56,473 +0.32(+1.93%)
May 18, 2012 17.06 17.07 16.77 16.81 34,527 -0.15(-0.90%)
May 17, 2012 17.21 17.23 16.96 16.97 144,712 -0.20(-1.15%)
May 16, 2012 17.62 17.66 17.16 17.16 19,173 -0.30(-1.72%)
May 15, 2012 17.53 17.63 17.46 17.46 10,708 -0.06(-0.37%)
May 14, 2012 17.59 17.64 17.53 17.53 50,751 -0.32(-1.82%)
May 11, 2012 17.80 17.99 17.72 17.85 29,949 -0.17(-0.95%)
May 10, 2012 18.29 18.29 18.01 18.02 21,413 -0.07(-0.40%)
May 09, 2012 17.98 18.22 17.92 18.10 24,651 -0.12(-0.67%)
May 08, 2012 18.13 18.22 18.02 18.22 44,037 -0.07(-0.40%)
May 07, 2012 18.27 18.41 18.22 18.29 22,086 -0.06(-0.35%)
May 04, 2012 18.48 18.48 18.28 18.36 52,060 -0.23(-1.22%)
May 03, 2012 18.78 18.78 18.52 18.58 19,052 -0.20(-1.08%)
May 02, 2012 18.93 18.93 18.73 18.79 38,076 -0.37(-1.95%)
May 01, 2012 19.08 19.32 19.08 19.16 8,863 +0.04(+0.18%)
Apr 30, 2012 19.09 19.16 19.08 19.12 16,142 -0.16(-0.81%)
Apr 27, 2012 19.32 19.32 19.24 19.28 6,775 +0.02(+0.13%)
Apr 26, 2012 19.10 19.31 19.10 19.26 6,140 +0.15(+0.81%)
Apr 25, 2012 19.18 19.24 19.02 19.10 79,641 +0.11(+0.56%)
Apr 24, 2012 18.84 19.03 18.79 19.00 10,833 +0.15(+0.78%)
Apr 23, 2012 18.79 18.86 18.66 18.85 24,115 -0.17(-0.90%)
Apr 20, 2012 19.28 19.28 19.01 19.02 20,258 -0.11(-0.55%)
Apr 19, 2012 19.27 19.31 19.01 19.13 38,857 -0.02(-0.10%)
Apr 18, 2012 19.22 19.26 19.09 19.15 16,382 -0.20(-1.03%)
Apr 17, 2012 19.36 19.45 19.31 19.35 1,024,220 +0.14(+0.72%)
Apr 16, 2012 19.42 19.42 19.11 19.21 37,786 +0.02(+0.08%)
Apr 13, 2012 19.72 19.72 19.19 19.19 9,353 -0.57(-2.91%)
Apr 12, 2012 19.48 19.79 19.42 19.77 14,442 +0.38(+1.96%)
Apr 11, 2012 19.44 19.54 19.39 19.39 80,322 +0.19(+0.96%)
Apr 10, 2012 19.65 19.71 19.20 19.20 84,547 -0.49(-2.47%)
Apr 09, 2012 19.70 19.78 19.58 19.69 29,996 -0.36(-1.78%)
Apr 05, 2012 20.04 20.17 20.03 20.04 50,131 -0.05(-0.24%)
Apr 04, 2012 20.29 20.30 20.09 20.09 15,252 -0.45(-2.21%)
Apr 03, 2012 20.63 20.63 20.38 20.55 21,370 -0.16(-0.78%)
Apr 02, 2012 20.51 20.78 20.47 20.71 24,955 +0.13(+0.63%)
Mar 30, 2012 20.55 20.65 20.46 20.58 14,948 +0.06(+0.32%)
Mar 29, 2012 20.62 20.64 20.35 20.51 47,767 -0.29(-1.40%)
Mar 28, 2012 20.98 20.99 20.63 20.81 28,246 -0.19(-0.93%)
Mar 27, 2012 21.31 21.31 21.00 21.00 15,146 -0.29(-1.37%)
Mar 26, 2012 21.11 21.29 21.06 21.29 39,915 +0.36(+1.74%)
Mar 23, 2012 20.63 20.93 20.56 20.93 15,338 +0.25(+1.20%)
Mar 22, 2012 20.69 20.75 20.57 20.68 25,196 -0.25(-1.20%)
Mar 21, 2012 21.01 21.01 20.81 20.93 54,795 -0.05(-0.23%)
Mar 20, 2012 20.96 21.05 20.92 20.98 34,872 +0.14(+0.67%)
Mar 19, 2012 20.74 21.03 20.74 20.84 15,011 +0.16(+0.77%)
Mar 16, 2012 20.80 20.80 20.63 20.68 24,210 -0.06(-0.31%)
Mar 15, 2012 20.32 20.76 20.32 20.75 38,233 +0.48(+2.35%)
Mar 14, 2012 20.42 20.45 20.16 20.27 142,012 -0.13(-0.63%)
Mar 13, 2012 19.84 20.40 19.84 20.40 38,124 +0.69(+3.49%)
Mar 12, 2012 19.83 19.84 19.63 19.71 30,933 -0.11(-0.53%)
Mar 09, 2012 19.63 19.90 19.63 19.82 12,547 +0.19(+0.99%)
Mar 08, 2012 19.54 19.62 19.46 19.62 29,606 +0.23(+1.21%)
Mar 07, 2012 19.31 19.41 19.25 19.39 17,986 +0.25(+1.31%)
Mar 06, 2012 19.30 19.30 19.12 19.14 426,422 -0.45(-2.31%)
Mar 05, 2012 19.68 19.68 19.55 19.59 6,919 -0.19(-0.98%)
Mar 02, 2012 19.86 19.86 19.79 19.79 1,094 -0.10(-0.53%)
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.