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 (%)
Dec 31, 2012 19.47 19.69 19.47 19.69 9,020 +0.18(+0.90%)
Dec 28, 2012 19.42 19.57 19.42 19.52 12,652 -0.06(-0.29%)
Dec 27, 2012 19.65 19.66 19.34 19.57 19,574 -0.04(-0.20%)
Dec 26, 2012 19.71 19.73 19.61 19.61 5,837 -0.05(-0.28%)
Dec 24, 2012 19.74 19.74 19.64 19.67 10,412 -0.05(-0.27%)
Dec 21, 2012 19.63 19.82 19.63 19.72 23,430 -0.21(-1.04%)
Dec 20, 2012 19.98 19.98 19.82 19.93 22,887 +0.43(+2.22%)
Dec 19, 2012 19.54 19.59 19.49 19.49 50,479 +0.04(+0.19%)
Dec 18, 2012 19.19 19.46 19.19 19.46 39,033 +0.38(+1.98%)
Dec 17, 2012 18.85 19.08 18.85 19.08 28,957 +0.30(+1.57%)
Dec 14, 2012 18.73 18.84 18.73 18.78 5,085 +0.03(+0.17%)
Dec 13, 2012 18.81 18.83 18.69 18.75 7,092 -0.01(-0.04%)
Dec 12, 2012 18.77 18.86 18.74 18.76 9,625 +0.09(+0.46%)
Dec 11, 2012 18.65 18.75 18.65 18.67 9,122 +0.11(+0.60%)
Dec 10, 2012 18.60 18.63 18.53 18.56 46,281 -0.07(-0.35%)
Dec 07, 2012 18.73 18.73 18.60 18.63 2,548 +0.04(+0.22%)
Dec 06, 2012 18.61 18.61 18.53 18.59 6,966 +0.00(+0.00%)
Dec 05, 2012 18.52 18.64 18.46 18.59 3,192 +0.16(+0.85%)
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.