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

115.58 +0.63 (+0.55%)
Streaming Delayed Price Updated: 11:10 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.68 17.80 17.66 17.75 9,596 +0.11(+0.65%)
Aug 30, 2012 17.59 17.63 17.59 17.63 453 -0.06(-0.32%)
Aug 29, 2012 17.71 17.71 17.64 17.69 4,255 +0.22(+1.26%)
Aug 27, 2012 17.56 17.57 17.47 17.47 989 -0.06(-0.33%)
Aug 24, 2012 17.36 17.57 17.36 17.52 3,574 +0.09(+0.52%)
Aug 23, 2012 17.64 17.64 17.42 17.43 64,638 -0.21(-1.17%)
Aug 22, 2012 17.61 17.69 17.57 17.64 4,141 -0.06(-0.31%)
Aug 21, 2012 17.71 17.86 17.63 17.70 101,413 +0.11(+0.64%)
Aug 20, 2012 17.48 17.62 17.48 17.58 6,152 +0.05(+0.29%)
Aug 17, 2012 17.52 17.54 17.46 17.53 2,763 +0.06(+0.33%)
Aug 16, 2012 17.31 17.53 17.29 17.48 4,270 +0.18(+1.04%)
Aug 15, 2012 17.32 17.33 17.30 17.30 9,817 +0.07(+0.38%)
Aug 14, 2012 17.39 17.39 17.19 17.23 4,292 -0.03(-0.19%)
Aug 13, 2012 17.21 17.30 17.17 17.26 27,414 +0.00(+0.00%)
Aug 10, 2012 17.28 17.35 17.21 17.26 6,998 -0.09(-0.52%)
Aug 09, 2012 17.30 17.37 17.30 17.35 2,216 +0.15(+0.85%)
Aug 08, 2012 17.15 17.27 17.15 17.21 2,580 -0.06(-0.33%)
Aug 07, 2012 17.04 17.39 17.01 17.26 9,490 +0.32(+1.86%)
Aug 06, 2012 16.92 17.07 16.92 16.95 24,045 +0.04(+0.26%)
Aug 03, 2012 16.69 16.95 16.68 16.90 16,716 +0.64(+3.92%)
Aug 02, 2012 16.46 16.46 16.13 16.27 35,586 -0.49(-2.92%)
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.