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

115.78 +0.83 (+0.72%)
Streaming Delayed Price Updated: 2:44 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 30, 2011 16.98 16.95 16.89 16.91 23,140 -0.06(-0.38%)
Dec 29, 2011 16.80 17.00 16.80 16.98 18,194 +0.29(+1.74%)
Dec 28, 2011 17.05 17.05 16.69 16.69 12,087 -0.26(-1.53%)
Dec 27, 2011 16.99 17.08 16.94 16.94 22,677 -0.11(-0.62%)
Dec 23, 2011 16.92 17.08 16.92 17.05 17,018 +0.32(+1.92%)
Dec 21, 2011 16.76 16.77 16.41 16.73 91,510 -0.04(-0.24%)
Dec 20, 2011 16.36 16.86 16.22 16.77 28,882 +0.75(+4.68%)
Dec 19, 2011 16.40 16.45 15.98 16.02 74,484 -0.37(-2.26%)
Dec 16, 2011 16.46 16.60 16.33 16.39 45,129 +0.07(+0.44%)
Dec 15, 2011 16.57 16.57 16.32 16.32 10,457 -0.03(-0.20%)
Dec 14, 2011 16.46 16.47 16.32 16.35 8,011 -0.27(-1.60%)
Dec 13, 2011 17.07 17.13 16.53 16.61 35,013 -0.30(-1.76%)
Dec 12, 2011 16.97 16.97 16.76 16.91 11,990 -0.45(-2.60%)
Dec 09, 2011 17.01 17.46 17.01 17.36 25,396 +0.35(+2.03%)
Dec 08, 2011 17.23 17.23 16.94 17.02 17,362 -0.68(-3.87%)
Dec 07, 2011 17.23 17.73 17.18 17.70 27,194 +0.21(+1.20%)
Dec 06, 2011 17.47 17.59 17.37 17.49 19,381 +0.02(+0.14%)
Dec 05, 2011 17.40 17.63 17.35 17.47 30,880 +0.34(+2.01%)
Dec 02, 2011 17.16 17.55 17.07 17.12 134,188 +0.15(+0.91%)
Dec 01, 2011 16.95 17.03 16.81 16.97 21,994 -0.10(-0.61%)
Nov 30, 2011 16.66 17.07 16.66 17.07 30,901 +0.93(+5.79%)
Nov 29, 2011 16.21 16.33 16.10 16.14 23,582 -0.09(-0.55%)
Nov 28, 2011 16.18 16.33 16.07 16.23 23,027 +0.58(+3.71%)
Nov 25, 2011 15.66 15.85 15.59 15.65 31,762 +0.05(+0.31%)
Nov 23, 2011 15.74 15.79 15.60 15.60 61,097 -0.34(-2.12%)
Nov 22, 2011 16.07 16.17 15.90 15.94 37,965 -0.17(-1.05%)
Nov 21, 2011 16.13 16.26 15.97 16.11 71,282 -0.35(-2.10%)
Nov 18, 2011 16.38 16.56 16.33 16.45 32,584 +0.07(+0.44%)
Nov 17, 2011 16.66 16.67 16.30 16.38 1,025,490 -0.32(-1.93%)
Nov 16, 2011 17.10 17.10 16.67 16.70 40,280 -0.65(-3.76%)
Nov 15, 2011 17.09 17.45 17.03 17.36 13,691 +0.13(+0.75%)
Nov 14, 2011 17.36 17.42 17.12 17.23 70,815 -0.27(-1.56%)
Nov 11, 2011 17.36 17.53 17.35 17.50 16,397 +0.37(+2.14%)
Nov 10, 2011 17.19 17.33 17.02 17.13 25,480 +0.04(+0.21%)
Nov 09, 2011 17.47 17.55 17.06 17.10 121,461 -1.01(-5.60%)
Nov 08, 2011 17.90 18.15 17.76 18.11 796,860 +0.36(+2.04%)
Nov 07, 2011 17.73 17.75 17.42 17.75 46,905 +0.07(+0.41%)
Nov 04, 2011 17.54 17.74 17.38 17.68 34,888 -0.17(-0.95%)
Nov 03, 2011 17.57 17.91 16.98 17.85 35,667 +0.51(+2.93%)
Nov 02, 2011 17.28 17.39 17.06 17.34 49,575 +0.34(+1.99%)
Nov 01, 2011 17.31 17.36 16.96 17.00 31,179 -0.95(-5.29%)
Oct 31, 2011 18.46 18.46 17.95 17.95 96,524 -0.80(-4.25%)
Oct 28, 2011 18.68 18.87 18.64 18.75 73,398 -0.10(-0.51%)
Oct 27, 2011 18.28 18.98 18.28 18.85 99,243 +1.40(+8.03%)
Oct 26, 2011 17.48 17.50 16.99 17.44 42,184 +0.29(+1.69%)
Oct 25, 2011 17.86 17.86 17.13 17.15 29,938 -0.87(-4.83%)
Oct 24, 2011 17.67 18.05 17.66 18.02 61,449 +0.42(+2.38%)
Oct 21, 2011 17.52 17.70 17.39 17.61 55,549 +0.34(+1.96%)
Oct 20, 2011 17.10 17.33 16.90 17.27 57,212 +0.14(+0.80%)
Oct 19, 2011 17.52 17.65 17.12 17.13 62,060 -0.42(-2.39%)
Oct 18, 2011 16.95 17.62 16.82 17.55 102,875 +0.64(+3.81%)
Oct 17, 2011 17.26 17.26 16.87 16.90 49,929 -0.47(-2.69%)
Oct 14, 2011 17.44 17.48 17.11 17.37 34,986 +0.14(+0.79%)
Oct 13, 2011 17.30 17.35 16.95 17.23 59,813 -0.26(-1.47%)
Oct 12, 2011 17.30 17.71 17.26 17.49 44,441 +0.41(+2.40%)
Oct 11, 2011 16.83 17.24 16.82 17.08 84,334 +0.01(+0.05%)
Oct 10, 2011 16.66 17.08 16.66 17.07 93,252 +0.80(+4.90%)
Oct 07, 2011 16.91 16.91 16.21 16.28 117,348 -0.56(-3.35%)
Oct 06, 2011 16.30 16.86 16.08 16.84 98,867 +0.47(+2.85%)
Oct 05, 2011 15.99 16.45 15.93 16.37 55,756 +0.25(+1.55%)
Oct 04, 2011 15.11 16.14 14.93 16.12 58,708 +0.80(+5.20%)
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.