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

111.60 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 18.34 18.43 18.31 18.43 3,161 +0.07(+0.40%)
Oct 26, 2012 18.32 18.36 18.36 18.36 486 +0.00(+0.00%)
Oct 25, 2012 18.40 18.40 18.26 18.36 4,239 +0.04(+0.22%)
Oct 24, 2012 18.32 18.32 18.31 18.32 3,707 +0.07(+0.41%)
Oct 23, 2012 18.14 18.25 18.12 18.24 13,161 -0.14(-0.76%)
Oct 19, 2012 18.67 18.67 18.30 18.38 35,959 -0.41(-2.19%)
Oct 18, 2012 18.86 18.96 18.73 18.79 15,459 -0.22(-1.17%)
Oct 17, 2012 18.69 19.02 18.69 19.02 13,704 +0.40(+2.17%)
Oct 16, 2012 18.63 18.66 18.61 18.61 2,170 +0.17(+0.94%)
Oct 15, 2012 18.26 18.44 18.25 18.44 14,349 +0.21(+1.17%)
Oct 12, 2012 18.46 18.46 18.20 18.23 16,084 -0.30(-1.63%)
Oct 11, 2012 18.49 18.58 18.48 18.53 22,884 +0.15(+0.79%)
Oct 10, 2012 18.42 18.46 18.28 18.38 54,973 -0.04(-0.22%)
Oct 09, 2012 18.60 18.60 18.42 18.42 15,825 -0.17(-0.94%)
Oct 08, 2012 18.60 18.60 18.60 18.60 279 +0.00(+0.00%)
Oct 05, 2012 18.80 18.81 18.60 18.60 18,784 -0.01(-0.04%)
Oct 04, 2012 18.51 18.63 18.48 18.61 17,638 +0.22(+1.22%)
Oct 03, 2012 18.41 18.45 18.26 18.38 20,425 -0.02(-0.09%)
Oct 02, 2012 18.45 18.45 18.37 18.40 17,410 +0.05(+0.27%)
Oct 01, 2012 18.37 18.53 18.30 18.35 17,873 +0.08(+0.45%)
Sep 28, 2012 18.23 18.32 18.19 18.27 8,098 -0.15(-0.80%)
Sep 27, 2012 18.30 18.43 18.28 18.42 7,781 +0.26(+1.45%)
Sep 26, 2012 18.19 18.23 18.12 18.15 19,230 -0.10(-0.54%)
Sep 25, 2012 18.77 18.77 18.25 18.25 4,007 -0.40(-2.17%)
Sep 24, 2012 18.65 18.73 18.61 18.65 7,267 -0.12(-0.65%)
Sep 21, 2012 18.91 18.91 18.76 18.78 6,764 +0.04(+0.22%)
Sep 20, 2012 18.82 18.82 18.62 18.74 39,079 -0.28(-1.47%)
Sep 19, 2012 19.15 19.15 19.01 19.02 6,550 -0.11(-0.59%)
Sep 18, 2012 19.20 19.20 19.05 19.13 48,010 -0.10(-0.52%)
Sep 17, 2012 19.36 19.36 19.18 19.23 11,002 -0.20(-1.01%)
Sep 14, 2012 19.35 19.50 19.35 19.43 27,714 +0.25(+1.28%)
Sep 13, 2012 18.75 19.18 18.75 19.18 9,659 +0.32(+1.69%)
Sep 12, 2012 18.79 18.86 18.78 18.86 23,225 +0.16(+0.83%)
Sep 11, 2012 18.55 18.78 18.54 18.70 71,299 +0.20(+1.06%)
Sep 10, 2012 18.70 18.71 18.51 18.51 9,162 -0.21(-1.14%)
Sep 07, 2012 18.52 18.72 18.52 18.72 9,878 +0.29(+1.56%)
Sep 06, 2012 18.11 18.44 18.07 18.43 34,653 +0.45(+2.51%)
Sep 05, 2012 17.95 18.02 17.94 17.98 40,787 +0.02(+0.09%)
Sep 04, 2012 17.78 17.99 17.77 17.97 64,051 +0.16(+0.92%)
Aug 31, 2012 17.74 17.86 17.71 17.80 9,565 +0.11(+0.65%)
Aug 30, 2012 17.65 17.69 17.65 17.69 451 -0.06(-0.32%)
Aug 29, 2012 17.77 17.77 17.70 17.75 4,241 +0.22(+1.26%)
Aug 27, 2012 17.61 17.63 17.52 17.52 986 -0.06(-0.33%)
Aug 24, 2012 17.42 17.62 17.42 17.58 3,562 +0.09(+0.52%)
Aug 23, 2012 17.70 17.70 17.48 17.49 64,428 -0.21(-1.17%)
Aug 22, 2012 17.66 17.75 17.63 17.70 4,128 -0.06(-0.31%)
Aug 21, 2012 17.77 17.92 17.69 17.75 101,085 +0.11(+0.64%)
Aug 20, 2012 17.54 17.68 17.54 17.64 6,132 +0.05(+0.29%)
Aug 17, 2012 17.58 17.60 17.52 17.59 2,754 +0.06(+0.33%)
Aug 16, 2012 17.36 17.59 17.34 17.53 4,256 +0.18(+1.04%)
Aug 15, 2012 17.38 17.39 17.35 17.35 9,785 +0.07(+0.38%)
Aug 14, 2012 17.44 17.44 17.25 17.29 4,278 -0.03(-0.19%)
Aug 13, 2012 17.27 17.36 17.23 17.32 27,325 +0.00(+0.00%)
Aug 10, 2012 17.33 17.41 17.27 17.32 6,975 -0.09(-0.52%)
Aug 09, 2012 17.35 17.43 17.35 17.41 2,209 +0.15(+0.86%)
Aug 08, 2012 17.20 17.33 17.20 17.26 2,571 -0.06(-0.33%)
Aug 07, 2012 17.10 17.44 17.07 17.32 9,459 +0.32(+1.86%)
Aug 06, 2012 16.98 17.12 16.98 17.00 23,967 +0.04(+0.26%)
Aug 03, 2012 16.75 17.01 16.74 16.96 16,662 +0.64(+3.92%)
Aug 02, 2012 16.52 16.52 16.18 16.32 35,471 -0.49(-2.92%)
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.