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

84.40 USD -0.38 (-0.45%)
Official Closing Price Updated: 8:00 PM EST, Jan 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 25.32 25.45 25.21 25.36 12,131 +0.08(+0.32%)
Mar 29, 2012 25.41 25.43 25.08 25.28 38,763 -0.36(-1.40%)
Mar 28, 2012 25.85 25.87 25.42 25.64 22,922 -0.24(-0.93%)
Mar 27, 2012 26.26 26.26 25.88 25.88 12,291 -0.36(-1.37%)
Mar 26, 2012 26.01 26.24 25.95 26.24 32,391 +0.35(+1.37%)
Mar 23, 2012 25.51 25.89 25.43 25.89 12,402 +0.31(+1.20%)
Mar 22, 2012 25.59 25.66 25.45 25.58 20,372 -0.31(-1.20%)
Mar 21, 2012 25.99 25.99 25.74 25.89 44,304 -0.06(-0.23%)
Mar 20, 2012 25.92 26.03 25.87 25.95 28,196 +0.17(+0.67%)
Mar 19, 2012 25.65 26.01 25.65 25.78 12,137 +0.20(+0.77%)
Mar 16, 2012 25.73 25.73 25.52 25.58 19,575 -0.08(-0.31%)
Mar 15, 2012 25.13 25.68 25.13 25.66 30,913 +0.59(+2.35%)
Mar 14, 2012 25.26 25.29 24.94 25.07 114,823 -0.16(-0.63%)
Mar 13, 2012 24.54 25.23 24.54 25.23 30,825 +0.85(+3.49%)
Mar 12, 2012 24.53 24.54 24.28 24.38 25,011 -0.13(-0.53%)
Mar 09, 2012 24.28 24.61 24.28 24.51 10,145 +0.24(+0.99%)
Mar 08, 2012 24.17 24.27 24.07 24.27 23,938 +0.29(+1.21%)
Mar 07, 2012 23.88 24.01 23.81 23.98 14,543 +0.31(+1.31%)
Mar 06, 2012 23.87 23.87 23.65 23.67 344,780 -0.56(-2.31%)
Mar 05, 2012 24.34 24.34 24.18 24.23 5,595 -0.24(-0.98%)
Mar 02, 2012 24.56 24.56 24.47 24.47 885 -0.13(-0.53%)
Mar 01, 2012 24.48 24.68 24.43 24.60 20,227 +0.30(+1.23%)
Feb 29, 2012 24.51 24.64 24.29 24.30 12,791 -0.14(-0.57%)
Feb 28, 2012 24.25 24.54 24.25 24.44 3,756 +0.13(+0.53%)
Feb 27, 2012 24.08 24.31 23.99 24.31 13,303 +0.09(+0.37%)
Feb 24, 2012 24.29 24.38 24.12 24.22 7,772 +0.02(+0.08%)
Feb 23, 2012 23.72 24.20 23.71 24.20 14,654 +0.40(+1.68%)
Feb 22, 2012 23.84 23.86 23.73 23.80 21,978 -0.23(-0.96%)
Feb 21, 2012 24.17 24.19 23.93 24.03 23,187 -0.08(-0.33%)
Feb 17, 2012 24.20 24.20 24.03 24.11 8,357 +0.03(+0.12%)
Feb 16, 2012 23.54 24.11 23.54 24.08 11,821 +0.50(+2.12%)
Feb 15, 2012 23.79 23.82 23.54 23.58 9,471 -0.10(-0.42%)
Feb 14, 2012 23.87 23.87 23.54 23.68 14,333 -0.27(-1.13%)
Feb 13, 2012 23.90 23.99 23.89 23.95 15,209 +0.16(+0.67%)
Feb 10, 2012 23.64 23.80 23.58 23.79 7,295 -0.01(-0.04%)
Feb 09, 2012 23.97 23.97 23.73 23.80 41,266 -0.09(-0.38%)
Feb 08, 2012 23.92 24.04 23.80 23.89 7,497 +0.03(+0.13%)
Feb 07, 2012 23.84 23.94 23.77 23.86 14,283 -0.10(-0.42%)
Feb 06, 2012 23.82 23.96 23.80 23.96 12,672 +0.02(+0.08%)
Feb 03, 2012 23.51 23.96 23.51 23.94 25,544 +0.78(+3.37%)
Feb 02, 2012 23.20 23.23 23.11 23.16 1,399 +0.10(+0.43%)
Feb 01, 2012 22.90 23.15 22.87 23.06 43,675 +0.42(+1.86%)
Jan 31, 2012 22.75 22.75 22.48 22.64 711,231 +0.03(+0.13%)
Jan 30, 2012 22.61 22.65 22.49 22.61 5,726 -0.26(-1.14%)
Jan 27, 2012 22.70 22.89 22.70 22.87 7,528 +0.18(+0.79%)
Jan 26, 2012 22.90 23.09 22.69 22.69 5,469 -0.10(-0.44%)
Jan 25, 2012 22.92 22.93 22.75 22.79 8,156 -0.26(-1.12%)
Jan 24, 2012 22.91 23.07 22.81 23.05 7,970 -0.09(-0.39%)
Jan 23, 2012 23.10 23.31 23.07 23.14 30,294 +0.04(+0.16%)
Jan 20, 2012 22.84 23.12 22.84 23.10 18,920 +0.18(+0.79%)
Jan 19, 2012 22.30 22.96 22.30 22.92 15,894 +0.78(+3.52%)
Jan 18, 2012 21.97 22.15 21.96 22.14 12,858 +0.48(+2.22%)
Jan 17, 2012 22.11 22.15 21.64 21.66 35,088 -0.27(-1.23%)
Jan 13, 2012 21.89 22.00 21.77 21.93 12,012 -0.22(-0.99%)
Jan 12, 2012 21.95 22.15 21.80 22.15 3,039 +0.19(+0.87%)
Jan 11, 2012 21.84 22.00 21.79 21.96 16,484 +0.02(+0.09%)
Jan 10, 2012 21.80 22.01 21.80 21.94 7,292 +0.54(+2.52%)
Jan 09, 2012 21.46 21.51 21.37 21.40 15,106 +0.02(+0.09%)
Jan 06, 2012 21.45 21.45 21.16 21.38 9,943 -0.11(-0.51%)
Jan 05, 2012 21.12 21.49 20.91 21.49 4,678 +0.18(+0.84%)
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.