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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 23.69 23.89 23.69 23.81 19,281 +0.18(+0.75%)
Jan 28, 2011 24.20 24.23 23.62 23.63 37,993 -0.52(-2.16%)
Jan 27, 2011 23.83 24.19 23.82 24.15 64,022 +0.26(+1.11%)
Jan 26, 2011 23.74 23.90 23.73 23.89 39,968 +0.20(+0.85%)
Jan 25, 2011 23.79 23.85 23.43 23.69 80,943 -0.21(-0.87%)
Jan 24, 2011 23.81 23.98 23.73 23.90 94,269 +0.10(+0.40%)
Jan 21, 2011 23.86 23.93 23.75 23.80 79,252 +0.09(+0.37%)
Jan 20, 2011 23.58 23.76 23.46 23.71 283,229 +0.17(+0.72%)
Jan 19, 2011 24.07 24.07 23.52 23.54 184,642 -0.67(-2.75%)
Jan 18, 2011 24.23 24.23 24.03 24.21 53,995 -0.01(-0.03%)
Jan 14, 2011 24.00 24.23 23.98 24.22 54,131 +0.18(+0.73%)
Jan 13, 2011 23.98 24.12 23.94 24.04 33,576 +0.06(+0.27%)
Jan 12, 2011 23.66 23.99 23.66 23.98 921,549 +0.39(+1.63%)
Jan 11, 2011 23.75 23.77 23.49 23.59 25,493 -0.07(-0.31%)
Jan 10, 2011 23.44 23.67 23.42 23.66 42,180 +0.11(+0.48%)
Jan 07, 2011 23.68 23.70 23.35 23.55 42,808 -0.12(-0.51%)
Jan 06, 2011 23.72 23.72 23.52 23.67 26,735 +0.00(+0.00%)
Jan 05, 2011 23.35 23.67 23.35 23.67 18,785 +0.25(+1.06%)
Jan 04, 2011 23.57 23.57 23.31 23.42 28,306 -0.17(-0.71%)
Jan 03, 2011 23.50 23.71 23.46 23.59 186,030 +0.32(+1.38%)
Dec 31, 2010 23.30 23.35 23.25 23.27 25,219 -0.07(-0.31%)
Dec 30, 2010 23.37 23.38 23.26 23.34 36,673 -0.04(-0.17%)
Dec 29, 2010 23.51 23.51 23.35 23.38 28,581 -0.10(-0.44%)
Dec 28, 2010 23.47 23.52 23.44 23.49 77,242 +0.01(+0.03%)
Dec 27, 2010 23.14 23.48 23.14 23.48 45,163 +0.18(+0.76%)
Dec 23, 2010 23.37 23.38 23.27 23.30 57,883 -0.10(-0.41%)
Dec 22, 2010 23.31 23.40 23.25 23.40 27,912 +0.16(+0.67%)
Dec 21, 2010 22.91 23.26 22.91 23.24 108,935 +0.39(+1.70%)
Dec 20, 2010 22.89 22.90 22.80 22.86 70,631 +0.04(+0.17%)
Dec 17, 2010 22.68 22.90 22.67 22.82 236,736 +0.13(+0.56%)
Dec 16, 2010 22.36 22.73 22.20 22.69 129,012 +0.10(+0.46%)
Dec 15, 2010 22.65 22.77 22.56 22.59 106,259 -0.04(-0.18%)
Dec 14, 2010 22.80 22.80 22.60 22.63 45,899 -0.14(-0.63%)
Dec 13, 2010 22.86 22.95 22.77 22.77 111,902 +0.01(+0.04%)
Dec 10, 2010 22.82 22.82 22.55 22.76 142,714 +0.03(+0.14%)
Dec 09, 2010 22.71 22.76 22.60 22.73 54,913 +0.11(+0.49%)
Dec 08, 2010 22.43 22.63 22.43 22.62 42,211 +0.29(+1.31%)
Dec 07, 2010 22.52 22.52 22.32 22.32 31,991 +0.04(+0.18%)
Dec 06, 2010 22.28 22.34 22.13 22.28 91,050 +0.06(+0.25%)
Dec 03, 2010 22.19 22.27 21.95 22.23 468,881 -0.02(-0.07%)
Dec 02, 2010 21.66 22.27 21.66 22.25 69,528 +0.68(+3.16%)
Dec 01, 2010 21.31 21.58 21.31 21.56 135,554 +0.55(+2.60%)
Nov 30, 2010 21.03 21.08 20.93 21.02 53,834 -0.14(-0.66%)
Nov 29, 2010 21.11 21.19 20.94 21.16 19,610 -0.04(-0.20%)
Nov 26, 2010 21.18 21.29 21.18 21.20 33,868 -0.17(-0.82%)
Nov 24, 2010 21.07 21.37 21.37 21.37 205,089 +0.37(+1.77%)
Nov 23, 2010 21.08 21.16 20.99 21.00 126,021 -0.33(-1.56%)
Nov 22, 2010 21.56 21.56 21.20 21.33 65,398 -0.33(-1.54%)
Nov 19, 2010 21.60 21.71 21.49 21.67 17,941 +0.03(+0.14%)
Nov 18, 2010 21.58 21.79 21.58 21.64 22,024 +0.26(+1.23%)
Nov 17, 2010 21.34 21.42 21.33 21.37 36,470 -0.09(-0.41%)
Nov 16, 2010 21.63 21.69 21.38 21.46 245,505 -0.32(-1.46%)
Nov 15, 2010 21.72 21.96 21.72 21.78 18,998 +0.13(+0.59%)
Nov 12, 2010 21.83 21.90 21.59 21.65 16,863 -0.33(-1.51%)
Nov 11, 2010 21.88 22.04 21.86 21.98 37,326 -0.13(-0.57%)
Nov 10, 2010 21.97 22.12 21.81 22.11 72,769 +0.17(+0.76%)
Nov 09, 2010 22.11 22.20 21.88 21.94 40,211 -0.25(-1.14%)
Nov 08, 2010 22.28 22.36 22.13 22.20 39,212 -0.16(-0.71%)
Nov 05, 2010 21.94 22.38 21.94 22.36 162,897 +0.46(+2.10%)
Nov 04, 2010 21.56 21.92 21.53 21.90 91,594 +0.55(+2.56%)
Nov 03, 2010 21.30 21.35 21.09 21.35 58,585 +0.06(+0.26%)
Nov 02, 2010 21.21 21.29 21.21 21.29 12,077 +0.21(+1.02%)
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.