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

92.47 USD -0.23 (-0.25%)
Official Closing Price Updated: 8:00 PM EST, Mar 2, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 27.37 27.58 27.37 27.56 12,705 +0.15(+0.56%)
Apr 29, 2013 27.25 27.47 27.25 27.41 26,112 +0.21(+0.79%)
Apr 26, 2013 27.27 27.27 27.11 27.19 7,129 -0.08(-0.29%)
Apr 25, 2013 27.27 27.48 27.24 27.27 217,356 +0.05(+0.18%)
Apr 24, 2013 27.19 27.26 27.06 27.22 3,675 +0.12(+0.44%)
Apr 23, 2013 26.80 27.20 26.80 27.10 33,625 +0.40(+1.50%)
Apr 22, 2013 26.64 26.78 26.42 26.70 45,823 +0.06(+0.23%)
Apr 19, 2013 26.41 26.64 26.37 26.64 43,384 +0.27(+1.02%)
Apr 18, 2013 26.78 26.83 26.33 26.37 103,730 -0.53(-1.97%)
Apr 17, 2013 26.96 27.05 26.73 26.90 36,011 -0.38(-1.39%)
Apr 16, 2013 27.23 27.30 26.99 27.28 142,828 +0.24(+0.89%)
Apr 15, 2013 27.58 27.76 26.99 27.04 101,659 -0.67(-2.42%)
Apr 12, 2013 27.82 27.83 27.63 27.71 59,375 -0.24(-0.86%)
Apr 11, 2013 27.90 28.06 27.86 27.95 30,198 +0.07(+0.25%)
Apr 10, 2013 27.73 27.89 27.72 27.88 62,736 +0.51(+1.86%)
Apr 09, 2013 27.33 27.55 27.32 27.37 25,850 +0.08(+0.29%)
Apr 08, 2013 27.04 27.30 26.93 27.29 78,132 +0.17(+0.63%)
Apr 05, 2013 26.93 27.13 26.73 27.12 123,154 -0.15(-0.55%)
Apr 04, 2013 27.21 27.38 27.14 27.27 78,230 +0.06(+0.22%)
Apr 03, 2013 27.56 27.70 27.09 27.21 108,834 -0.45(-1.63%)
Apr 02, 2013 27.56 27.76 27.56 27.66 50,343 +0.20(+0.73%)
Apr 01, 2013 27.84 27.88 27.38 27.46 112,286 -0.33(-1.19%)
Mar 28, 2013 27.83 27.85 27.68 27.79 92,790 +0.03(+0.11%)
Mar 27, 2013 27.65 27.76 27.48 27.76 108,407 -0.03(-0.11%)
Mar 26, 2013 27.83 27.90 27.72 27.79 416,672 +0.06(+0.22%)
Mar 25, 2013 28.02 28.14 27.66 27.73 105,390 -0.29(-1.03%)
Mar 22, 2013 28.08 28.19 27.99 28.02 41,650 +0.02(+0.07%)
Mar 21, 2013 28.39 28.41 28.00 28.00 42,175 -0.49(-1.72%)
Mar 20, 2013 28.27 28.60 28.27 28.49 54,022 +0.35(+1.24%)
Mar 19, 2013 28.51 28.53 27.95 28.14 46,171 -0.32(-1.12%)
Mar 18, 2013 28.55 28.59 28.30 28.46 42,247 -0.37(-1.28%)
Mar 15, 2013 28.80 28.87 28.68 28.83 48,761 +0.03(+0.10%)
Mar 14, 2013 28.61 28.89 28.58 28.80 56,103 +0.10(+0.35%)
Mar 13, 2013 28.53 28.73 28.45 28.70 45,451 +0.26(+0.91%)
Mar 12, 2013 28.54 28.54 28.33 28.44 48,746 -0.11(-0.39%)
Mar 11, 2013 28.47 28.60 28.38 28.55 68,706 +0.05(+0.18%)
Mar 08, 2013 28.44 28.53 28.34 28.50 71,418 +0.14(+0.49%)
Mar 07, 2013 28.35 28.41 28.15 28.36 84,269 +0.18(+0.64%)
Mar 06, 2013 28.16 28.32 28.08 28.18 71,562 +0.17(+0.61%)
Mar 05, 2013 27.82 28.16 27.82 28.01 95,003 +0.34(+1.24%)
Mar 04, 2013 27.39 27.69 27.35 27.67 71,277 +0.27(+0.97%)
Mar 01, 2013 27.41 27.49 27.06 27.40 63,515 -0.13(-0.47%)
Feb 28, 2013 27.63 27.77 27.51 27.53 37,095 -0.13(-0.47%)
Feb 27, 2013 27.39 27.75 27.36 27.66 67,013 +0.39(+1.43%)
Feb 26, 2013 27.19 27.44 27.05 27.27 134,735 -0.58(-2.08%)
Feb 22, 2013 27.65 27.89 27.65 27.85 72,288 +0.37(+1.35%)
Feb 21, 2013 27.80 27.84 27.33 27.48 254,274 -0.47(-1.68%)
Feb 20, 2013 28.54 28.54 27.93 27.95 235,745 -0.53(-1.86%)
Feb 19, 2013 28.38 28.48 28.25 28.48 245,071 +0.24(+0.85%)
Feb 15, 2013 28.27 28.36 28.17 28.24 163,557 -0.01(-0.04%)
Feb 14, 2013 27.89 28.27 27.85 28.25 315,870 +0.29(+1.02%)
Feb 13, 2013 28.03 28.03 27.79 27.96 114,095 +0.12(+0.45%)
Feb 12, 2013 27.65 27.84 27.63 27.84 80,184 +0.26(+0.94%)
Feb 11, 2013 27.47 27.66 27.40 27.58 134,819 +0.09(+0.33%)
Feb 08, 2013 27.45 27.53 27.40 27.49 40,570 +0.05(+0.18%)
Feb 07, 2013 27.33 27.46 27.14 27.44 57,022 +0.10(+0.37%)
Feb 06, 2013 27.12 27.34 27.04 27.34 52,569 +0.42(+1.56%)
Feb 04, 2013 27.00 27.00 26.82 26.92 164,571 -0.21(-0.77%)
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.