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

127.92 -0.53 (-0.42%)
Streaming Delayed Price Updated: 9:43 AM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 20.48 20.59 20.39 20.51 14,996 +0.06(+0.32%)
Mar 29, 2012 20.55 20.57 20.29 20.45 47,918 -0.29(-1.40%)
Mar 28, 2012 20.91 20.93 20.56 20.74 28,336 -0.19(-0.93%)
Mar 27, 2012 21.24 21.24 20.94 20.94 15,194 -0.29(-1.37%)
Mar 26, 2012 21.04 21.23 20.99 21.23 40,041 +0.36(+1.74%)
Mar 23, 2012 20.56 20.87 20.50 20.86 15,387 +0.25(+1.20%)
Mar 22, 2012 20.63 20.68 20.51 20.62 25,275 -0.25(-1.20%)
Mar 21, 2012 20.95 20.95 20.75 20.87 54,968 -0.05(-0.23%)
Mar 20, 2012 20.89 20.98 20.85 20.92 34,982 +0.14(+0.67%)
Mar 19, 2012 20.67 20.96 20.67 20.78 15,058 +0.16(+0.77%)
Mar 16, 2012 20.74 20.74 20.57 20.62 24,286 -0.06(-0.31%)
Mar 15, 2012 20.25 20.70 20.25 20.68 38,353 +0.48(+2.35%)
Mar 14, 2012 20.36 20.38 20.10 20.21 142,461 -0.13(-0.63%)
Mar 13, 2012 19.78 20.34 19.78 20.34 38,244 +0.69(+3.49%)
Mar 12, 2012 19.77 19.78 19.57 19.65 31,031 -0.10(-0.53%)
Mar 09, 2012 19.57 19.84 19.57 19.75 12,586 +0.19(+0.99%)
Mar 08, 2012 19.48 19.56 19.40 19.56 29,699 +0.23(+1.21%)
Mar 07, 2012 19.25 19.35 19.19 19.33 18,043 +0.25(+1.31%)
Mar 06, 2012 19.24 19.24 19.06 19.08 427,770 -0.45(-2.31%)
Mar 05, 2012 19.62 19.62 19.49 19.53 6,941 -0.19(-0.98%)
Mar 02, 2012 19.80 19.80 19.72 19.72 1,098 -0.10(-0.53%)
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.