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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 22.80 22.97 22.80 22.95 15,254 +0.13(+0.56%)
Apr 29, 2013 22.70 22.88 22.70 22.82 31,352 +0.18(+0.79%)
Apr 26, 2013 22.71 22.71 22.58 22.65 8,559 -0.07(-0.29%)
Apr 25, 2013 22.71 22.89 22.69 22.71 260,977 +0.04(+0.18%)
Apr 24, 2013 22.65 22.70 22.54 22.67 4,412 +0.10(+0.44%)
Apr 23, 2013 22.32 22.65 22.32 22.57 40,373 +0.33(+1.50%)
Apr 22, 2013 22.19 22.30 22.00 22.24 55,019 +0.05(+0.22%)
Apr 19, 2013 22.00 22.19 21.96 22.19 52,090 +0.22(+1.02%)
Apr 18, 2013 22.30 22.35 21.93 21.96 124,547 -0.44(-1.97%)
Apr 17, 2013 22.45 22.53 22.26 22.40 43,238 -0.32(-1.39%)
Apr 16, 2013 22.68 22.74 22.48 22.72 171,492 +0.20(+0.89%)
Apr 15, 2013 22.97 23.12 22.48 22.52 122,060 -0.56(-2.42%)
Apr 12, 2013 23.17 23.18 23.01 23.08 71,290 -0.20(-0.86%)
Apr 11, 2013 23.24 23.37 23.20 23.28 36,258 +0.06(+0.25%)
Apr 10, 2013 23.10 23.23 23.09 23.22 75,326 +0.42(+1.86%)
Apr 09, 2013 22.76 22.95 22.75 22.80 31,037 +0.07(+0.29%)
Apr 08, 2013 22.52 22.74 22.43 22.73 93,812 +0.14(+0.63%)
Apr 05, 2013 22.43 22.60 22.26 22.59 147,869 -0.12(-0.55%)
Apr 04, 2013 22.66 22.80 22.61 22.71 93,929 +0.05(+0.22%)
Apr 03, 2013 22.95 23.07 22.56 22.66 130,675 -0.37(-1.63%)
Apr 02, 2013 22.95 23.12 22.95 23.04 60,446 +0.17(+0.73%)
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.