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

115.93 +0.98 (+0.85%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2012 19.09 19.16 19.08 19.12 16,142 -0.16(-0.81%)
Apr 27, 2012 19.32 19.32 19.24 19.28 6,775 +0.02(+0.13%)
Apr 26, 2012 19.10 19.31 19.10 19.26 6,140 +0.15(+0.81%)
Apr 25, 2012 19.18 19.24 19.02 19.10 79,641 +0.11(+0.56%)
Apr 24, 2012 18.84 19.03 18.79 19.00 10,833 +0.15(+0.78%)
Apr 23, 2012 18.79 18.86 18.66 18.85 24,115 -0.17(-0.90%)
Apr 20, 2012 19.28 19.28 19.01 19.02 20,258 -0.11(-0.55%)
Apr 19, 2012 19.27 19.31 19.01 19.13 38,857 -0.02(-0.10%)
Apr 18, 2012 19.22 19.26 19.09 19.15 16,382 -0.20(-1.03%)
Apr 17, 2012 19.36 19.45 19.31 19.35 1,024,220 +0.14(+0.72%)
Apr 16, 2012 19.42 19.42 19.11 19.21 37,786 +0.02(+0.08%)
Apr 13, 2012 19.72 19.72 19.19 19.19 9,353 -0.57(-2.91%)
Apr 12, 2012 19.48 19.79 19.42 19.77 14,442 +0.38(+1.96%)
Apr 11, 2012 19.44 19.54 19.39 19.39 80,322 +0.19(+0.96%)
Apr 10, 2012 19.65 19.71 19.20 19.20 84,547 -0.49(-2.47%)
Apr 09, 2012 19.70 19.78 19.58 19.69 29,996 -0.36(-1.78%)
Apr 05, 2012 20.04 20.17 20.03 20.04 50,131 -0.05(-0.24%)
Apr 04, 2012 20.29 20.30 20.09 20.09 15,252 -0.45(-2.21%)
Apr 03, 2012 20.63 20.63 20.38 20.55 21,370 -0.16(-0.78%)
Apr 02, 2012 20.51 20.78 20.47 20.71 24,955 +0.13(+0.63%)
Mar 30, 2012 20.55 20.65 20.46 20.58 14,948 +0.06(+0.32%)
Mar 29, 2012 20.62 20.64 20.35 20.51 47,767 -0.29(-1.40%)
Mar 28, 2012 20.98 20.99 20.63 20.81 28,246 -0.19(-0.93%)
Mar 27, 2012 21.31 21.31 21.00 21.00 15,146 -0.29(-1.37%)
Mar 26, 2012 21.11 21.29 21.06 21.29 39,915 +0.36(+1.74%)
Mar 23, 2012 20.63 20.93 20.56 20.93 15,338 +0.25(+1.20%)
Mar 22, 2012 20.69 20.75 20.57 20.68 25,196 -0.25(-1.20%)
Mar 21, 2012 21.01 21.01 20.81 20.93 54,795 -0.05(-0.23%)
Mar 20, 2012 20.96 21.05 20.92 20.98 34,872 +0.14(+0.67%)
Mar 19, 2012 20.74 21.03 20.74 20.84 15,011 +0.16(+0.77%)
Mar 16, 2012 20.80 20.80 20.63 20.68 24,210 -0.06(-0.31%)
Mar 15, 2012 20.32 20.76 20.32 20.75 38,233 +0.48(+2.35%)
Mar 14, 2012 20.42 20.45 20.16 20.27 142,012 -0.13(-0.63%)
Mar 13, 2012 19.84 20.40 19.84 20.40 38,124 +0.69(+3.49%)
Mar 12, 2012 19.83 19.84 19.63 19.71 30,933 -0.11(-0.53%)
Mar 09, 2012 19.63 19.90 19.63 19.82 12,547 +0.19(+0.99%)
Mar 08, 2012 19.54 19.62 19.46 19.62 29,606 +0.23(+1.21%)
Mar 07, 2012 19.31 19.41 19.25 19.39 17,986 +0.25(+1.31%)
Mar 06, 2012 19.30 19.30 19.12 19.14 426,422 -0.45(-2.31%)
Mar 05, 2012 19.68 19.68 19.55 19.59 6,919 -0.19(-0.98%)
Mar 02, 2012 19.86 19.86 19.79 19.79 1,094 -0.10(-0.53%)
Mar 01, 2012 19.79 19.95 19.75 19.89 25,016 +0.24(+1.23%)
Feb 29, 2012 19.82 19.92 19.64 19.65 15,819 -0.11(-0.57%)
Feb 28, 2012 19.61 19.84 19.61 19.76 4,645 +0.11(+0.53%)
Feb 27, 2012 19.47 19.66 19.40 19.66 16,453 +0.07(+0.37%)
Feb 24, 2012 19.64 19.71 19.50 19.58 9,612 +0.02(+0.08%)
Feb 23, 2012 19.18 19.57 19.17 19.57 18,124 +0.32(+1.68%)
Feb 22, 2012 19.28 19.29 19.19 19.24 27,182 -0.19(-0.96%)
Feb 21, 2012 19.54 19.56 19.35 19.43 28,677 -0.06(-0.33%)
Feb 17, 2012 19.57 19.57 19.43 19.49 10,335 +0.02(+0.12%)
Feb 16, 2012 19.03 19.49 19.03 19.47 14,620 +0.40(+2.12%)
Feb 15, 2012 19.24 19.26 19.03 19.07 11,713 -0.08(-0.42%)
Feb 14, 2012 19.30 19.30 19.03 19.15 17,727 -0.22(-1.13%)
Feb 13, 2012 19.33 19.40 19.31 19.36 18,810 +0.13(+0.67%)
Feb 10, 2012 19.11 19.25 19.07 19.24 9,022 -0.01(-0.04%)
Feb 09, 2012 19.38 19.38 19.19 19.24 51,037 -0.07(-0.38%)
Feb 08, 2012 19.34 19.44 19.25 19.32 9,272 +0.02(+0.13%)
Feb 07, 2012 19.28 19.36 19.22 19.29 17,665 -0.08(-0.42%)
Feb 06, 2012 19.26 19.37 19.24 19.37 15,672 +0.02(+0.08%)
Feb 03, 2012 19.01 19.37 19.01 19.36 31,592 +0.63(+3.37%)
Feb 02, 2012 18.76 18.79 18.69 18.73 1,730 +0.08(+0.43%)
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.