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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.62 17.75 17.60 17.69 9,627 +0.11(+0.65%)
Aug 30, 2012 17.53 17.58 17.53 17.58 454 -0.06(-0.32%)
Aug 29, 2012 17.66 17.66 17.58 17.63 4,268 +0.22(+1.26%)
Aug 27, 2012 17.50 17.52 17.41 17.41 992 -0.06(-0.33%)
Aug 24, 2012 17.31 17.51 17.31 17.47 3,585 +0.09(+0.52%)
Aug 23, 2012 17.58 17.58 17.36 17.38 64,842 -0.21(-1.17%)
Aug 22, 2012 17.55 17.63 17.52 17.59 4,154 -0.06(-0.31%)
Aug 21, 2012 17.66 17.80 17.58 17.64 101,735 +0.11(+0.64%)
Aug 20, 2012 17.43 17.57 17.43 17.53 6,171 +0.05(+0.29%)
Aug 17, 2012 17.47 17.49 17.41 17.48 2,772 +0.06(+0.33%)
Aug 16, 2012 17.25 17.48 17.23 17.42 4,283 +0.18(+1.04%)
Aug 15, 2012 17.27 17.28 17.24 17.24 9,848 +0.07(+0.38%)
Aug 14, 2012 17.33 17.33 17.14 17.18 4,305 -0.03(-0.19%)
Aug 13, 2012 17.16 17.25 17.12 17.21 27,500 +0.00(+0.00%)
Aug 10, 2012 17.22 17.30 17.16 17.21 7,020 -0.09(-0.52%)
Aug 09, 2012 17.24 17.32 17.24 17.30 2,223 +0.15(+0.86%)
Aug 08, 2012 17.09 17.21 17.09 17.15 2,588 -0.06(-0.33%)
Aug 07, 2012 16.99 17.33 16.96 17.21 9,520 +0.31(+1.86%)
Aug 06, 2012 16.87 17.01 16.87 16.89 24,121 +0.04(+0.26%)
Aug 03, 2012 16.64 16.90 16.63 16.85 16,769 +0.63(+3.92%)
Aug 02, 2012 16.41 16.41 16.08 16.22 35,699 -0.49(-2.92%)
Aug 01, 2012 16.94 16.94 16.69 16.70 4,518 -0.37(-2.15%)
Jul 31, 2012 17.20 17.20 17.05 17.07 6,540 -0.16(-0.94%)
Jul 30, 2012 17.37 17.40 17.23 17.23 5,746 -0.09(-0.52%)
Jul 27, 2012 16.95 17.36 16.95 17.32 18,130 +0.40(+2.36%)
Jul 26, 2012 16.81 16.92 16.80 16.92 10,589 +0.22(+1.32%)
Jul 25, 2012 16.63 16.82 16.50 16.70 46,071 +0.20(+1.18%)
Jul 24, 2012 16.60 16.60 16.41 16.51 10,358 -0.11(-0.66%)
Jul 23, 2012 16.50 16.63 16.36 16.62 21,754 -0.19(-1.14%)
Jul 20, 2012 17.03 17.03 16.81 16.81 10,876 -0.37(-2.13%)
Jul 19, 2012 17.39 17.39 17.12 17.18 54,311 -0.20(-1.13%)
Jul 18, 2012 17.41 17.50 17.36 17.37 23,739 -0.12(-0.70%)
Jul 17, 2012 17.28 17.49 17.28 17.49 10,087 +0.09(+0.51%)
Jul 16, 2012 17.39 17.46 17.31 17.40 16,730 -0.02(-0.11%)
Jul 13, 2012 17.28 17.44 17.27 17.42 21,809 +0.41(+2.41%)
Jul 12, 2012 16.96 17.08 16.87 17.01 4,228 -0.07(-0.43%)
Jul 11, 2012 17.01 17.18 16.99 17.09 30,228 +0.15(+0.91%)
Jul 10, 2012 17.23 17.30 16.93 16.93 15,662 -0.22(-1.26%)
Jul 09, 2012 17.27 17.27 17.07 17.15 3,639 -0.22(-1.27%)
Jul 06, 2012 17.34 17.38 17.26 17.37 19,705 -0.15(-0.83%)
Jul 05, 2012 17.65 17.65 17.52 17.52 4,034 -0.24(-1.35%)
Jul 03, 2012 17.65 17.80 17.65 17.75 4,913 +0.10(+0.55%)
Jul 02, 2012 17.58 17.66 17.44 17.66 3,003 +0.13(+0.74%)
Jun 29, 2012 17.57 17.57 17.42 17.53 12,808 +0.39(+2.28%)
Jun 28, 2012 16.96 17.14 16.90 17.14 24,203 +0.05(+0.29%)
Jun 27, 2012 16.87 17.10 16.87 17.09 7,070 +0.15(+0.91%)
Jun 26, 2012 16.92 16.96 16.89 16.93 15,604 +0.07(+0.39%)
Jun 25, 2012 16.92 16.92 16.74 16.87 4,015 -0.42(-2.42%)
Jun 22, 2012 17.30 17.34 17.22 17.28 3,476 +0.15(+0.87%)
Jun 21, 2012 17.66 17.66 17.13 17.14 16,774 -0.47(-2.68%)
Jun 20, 2012 17.66 17.76 17.54 17.61 15,496 -0.02(-0.14%)
Jun 19, 2012 17.47 17.70 17.47 17.63 8,431 +0.26(+1.49%)
Jun 18, 2012 17.37 17.42 17.31 17.37 26,439 +0.01(+0.05%)
Jun 15, 2012 17.16 17.37 17.16 17.37 7,140 +0.28(+1.66%)
Jun 14, 2012 17.03 17.10 16.99 17.08 7,242 +0.08(+0.48%)
Jun 13, 2012 17.07 17.14 17.00 17.00 3,914 -0.14(-0.80%)
Jun 12, 2012 16.92 17.14 16.91 17.14 4,131 +0.21(+1.24%)
Jun 11, 2012 17.15 17.18 16.93 16.93 14,811 -0.25(-1.46%)
Jun 08, 2012 17.06 17.19 17.03 17.18 5,192 +0.11(+0.62%)
Jun 07, 2012 17.44 17.44 17.07 17.07 9,192 -0.06(-0.35%)
Jun 06, 2012 16.88 17.16 16.88 17.13 9,133 +0.48(+2.88%)
Jun 05, 2012 16.55 16.65 16.55 16.65 3,140 +0.28(+1.68%)
Jun 04, 2012 16.55 16.57 16.29 16.38 15,845 -0.16(-0.98%)
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.