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

98.51 USD +2.34 (+2.43%)
Official Closing Price Updated: 8:00 PM EDT, Jun 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2011 20.69 21.20 20.68 21.20 24,887 +1.16(+5.79%)
Nov 29, 2011 20.13 20.27 19.99 20.04 18,993 -0.11(-0.55%)
Nov 28, 2011 20.09 20.28 19.95 20.15 18,546 +0.72(+3.71%)
Nov 25, 2011 19.44 19.68 19.36 19.43 25,581 +0.06(+0.31%)
Nov 23, 2011 19.55 19.61 19.37 19.37 49,206 -0.42(-2.12%)
Nov 22, 2011 19.95 20.08 19.74 19.79 30,576 -0.21(-1.05%)
Nov 21, 2011 20.03 20.19 19.83 20.00 57,409 -0.43(-2.10%)
Nov 18, 2011 20.34 20.56 20.28 20.43 26,243 +0.09(+0.44%)
Nov 17, 2011 20.69 20.69 20.24 20.34 825,901 -0.40(-1.93%)
Nov 16, 2011 21.23 21.23 20.70 20.74 32,441 -0.81(-3.76%)
Nov 15, 2011 21.22 21.67 21.15 21.55 11,027 +0.16(+0.75%)
Nov 14, 2011 21.56 21.63 21.26 21.39 57,033 -0.34(-1.56%)
Nov 11, 2011 21.55 21.76 21.55 21.73 13,206 +0.46(+2.14%)
Nov 10, 2011 21.34 21.52 21.13 21.27 20,521 +0.04(+0.21%)
Nov 09, 2011 21.69 21.79 21.18 21.23 97,822 -1.26(-5.60%)
Nov 08, 2011 22.23 22.54 22.05 22.49 641,769 +0.45(+2.04%)
Nov 07, 2011 22.01 22.04 21.63 22.04 37,776 +0.09(+0.41%)
Nov 04, 2011 21.78 22.03 21.58 21.95 28,098 -0.21(-0.95%)
Nov 03, 2011 21.81 22.24 21.09 22.16 28,726 +0.63(+2.93%)
Nov 02, 2011 21.45 21.59 21.18 21.53 39,927 +0.42(+1.99%)
Nov 01, 2011 21.49 21.55 21.05 21.11 25,111 -1.18(-5.29%)
Oct 31, 2011 22.92 22.92 22.29 22.29 77,738 -0.99(-4.25%)
Oct 28, 2011 23.19 23.43 23.14 23.28 59,113 -0.12(-0.51%)
Oct 27, 2011 22.70 23.57 22.70 23.40 79,928 +1.74(+8.03%)
Oct 26, 2011 21.70 21.72 21.10 21.66 33,974 +0.36(+1.69%)
Oct 25, 2011 22.17 22.17 21.27 21.30 24,112 -1.08(-4.83%)
Oct 24, 2011 21.94 22.42 21.93 22.38 49,490 +0.52(+2.38%)
Oct 21, 2011 21.76 21.98 21.59 21.86 44,738 +0.42(+1.96%)
Oct 20, 2011 21.23 21.51 20.99 21.44 46,077 +0.17(+0.80%)
Oct 19, 2011 21.76 21.92 21.25 21.27 49,982 -0.52(-2.39%)
Oct 18, 2011 21.05 21.88 20.88 21.79 82,853 +0.80(+3.81%)
Oct 17, 2011 21.43 21.43 20.95 20.99 40,212 -0.58(-2.69%)
Oct 14, 2011 21.66 21.70 21.24 21.57 28,177 +0.17(+0.79%)
Oct 13, 2011 21.48 21.54 21.05 21.40 48,172 -0.32(-1.47%)
Oct 12, 2011 21.48 21.99 21.43 21.72 35,792 +0.51(+2.40%)
Oct 11, 2011 20.90 21.41 20.88 21.21 67,921 +0.01(+0.05%)
Oct 10, 2011 20.69 21.21 20.69 21.20 75,103 +0.99(+4.90%)
Oct 07, 2011 21.00 21.00 20.13 20.21 94,509 -0.70(-3.35%)
Oct 06, 2011 20.24 20.94 19.97 20.91 79,625 +0.58(+2.85%)
Oct 05, 2011 19.86 20.42 19.78 20.33 44,905 +0.31(+1.55%)
Oct 04, 2011 18.76 20.04 18.54 20.02 47,282 +0.99(+5.20%)
Oct 03, 2011 19.95 19.95 18.97 19.03 42,067 -0.86(-4.32%)
Sep 30, 2011 20.49 20.49 19.89 19.89 163,613 -0.96(-4.60%)
Sep 29, 2011 20.73 20.95 20.23 20.85 32,985 +0.56(+2.76%)
Sep 28, 2011 20.94 21.08 20.29 20.29 49,927 -0.85(-4.02%)
Sep 27, 2011 21.42 21.73 21.11 21.14 39,295 +0.16(+0.76%)
Sep 26, 2011 20.55 20.98 20.18 20.98 62,738 +0.57(+2.79%)
Sep 23, 2011 19.99 20.41 19.99 20.41 34,921 +0.25(+1.24%)
Sep 22, 2011 20.04 20.27 19.81 20.16 66,831 -0.42(-2.04%)
Sep 21, 2011 21.45 21.45 20.58 20.58 16,190 -0.85(-3.97%)
Sep 20, 2011 21.72 21.86 21.41 21.43 18,465 -0.18(-0.83%)
Sep 19, 2011 21.86 21.86 21.42 21.61 23,680 -0.69(-3.09%)
Sep 16, 2011 22.42 22.48 21.99 22.30 16,404 -0.06(-0.27%)
Sep 15, 2011 22.00 22.36 21.93 22.36 19,541 +0.55(+2.52%)
Sep 14, 2011 21.64 22.11 21.27 21.81 14,354 +0.33(+1.54%)
Sep 13, 2011 21.15 21.62 21.15 21.48 13,442 +0.36(+1.70%)
Sep 12, 2011 20.70 21.14 20.51 21.12 42,191 +0.19(+0.91%)
Sep 09, 2011 21.10 21.32 20.80 20.93 10,331 -0.57(-2.65%)
Sep 08, 2011 21.89 21.95 21.43 21.50 11,169 -0.58(-2.63%)
Sep 07, 2011 21.43 22.12 21.40 22.08 27,149 +1.06(+5.04%)
Sep 06, 2011 20.64 21.04 20.61 21.02 41,090 -0.31(-1.45%)
Sep 02, 2011 21.83 21.83 21.26 21.33 12,266 -0.89(-4.01%)
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.