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

94.56 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 23.53 23.60 23.51 23.57 13,100 -0.19(-0.81%)
Apr 27, 2012 23.81 23.81 23.71 23.76 5,498 +0.03(+0.13%)
Apr 26, 2012 23.54 23.79 23.54 23.73 4,983 +0.19(+0.81%)
Apr 25, 2012 23.64 23.71 23.44 23.54 64,629 +0.13(+0.56%)
Apr 24, 2012 23.22 23.45 23.16 23.41 8,791 +0.18(+0.77%)
Apr 23, 2012 23.16 23.24 23.00 23.23 19,570 -0.21(-0.90%)
Apr 20, 2012 23.76 23.76 23.43 23.44 16,440 -0.13(-0.55%)
Apr 19, 2012 23.75 23.80 23.43 23.57 31,533 -0.02(-0.10%)
Apr 18, 2012 23.68 23.74 23.52 23.59 13,294 -0.25(-1.03%)
Apr 17, 2012 23.86 23.97 23.80 23.84 831,154 +0.17(+0.72%)
Apr 16, 2012 23.93 23.93 23.54 23.67 30,664 +0.02(+0.08%)
Apr 13, 2012 24.30 24.30 23.65 23.65 7,590 -0.71(-2.91%)
Apr 12, 2012 24.00 24.39 23.93 24.36 11,720 +0.47(+1.96%)
Apr 11, 2012 23.96 24.08 23.89 23.89 65,182 +0.23(+0.96%)
Apr 10, 2012 24.22 24.29 23.66 23.66 68,610 -0.60(-2.46%)
Apr 09, 2012 24.27 24.38 24.13 24.26 24,342 -0.44(-1.78%)
Apr 05, 2012 24.69 24.86 24.68 24.70 40,682 -0.06(-0.24%)
Apr 04, 2012 25.00 25.02 24.76 24.76 12,377 -0.56(-2.21%)
Apr 03, 2012 25.42 25.42 25.11 25.32 17,342 -0.20(-0.78%)
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.