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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 18.23 18.32 18.19 18.32 3,180 +0.07(+0.40%)
Oct 26, 2012 18.20 18.24 18.24 18.24 489 +0.00(+0.00%)
Oct 25, 2012 18.28 18.28 18.15 18.24 4,266 +0.04(+0.23%)
Oct 24, 2012 18.20 18.21 18.19 18.20 3,730 +0.07(+0.40%)
Oct 23, 2012 18.02 18.14 18.00 18.13 13,243 -0.14(-0.76%)
Oct 19, 2012 18.55 18.55 18.18 18.27 36,184 -0.41(-2.19%)
Oct 18, 2012 18.74 18.84 18.62 18.68 15,556 -0.22(-1.17%)
Oct 17, 2012 18.57 18.90 18.57 18.90 13,790 +0.40(+2.16%)
Oct 16, 2012 18.51 18.55 18.50 18.50 2,183 +0.17(+0.94%)
Oct 15, 2012 18.15 18.33 18.14 18.33 14,439 +0.21(+1.17%)
Oct 12, 2012 18.34 18.34 18.09 18.11 16,185 -0.30(-1.63%)
Oct 11, 2012 18.37 18.46 18.37 18.41 23,027 +0.14(+0.79%)
Oct 10, 2012 18.30 18.35 18.17 18.27 55,318 -0.04(-0.22%)
Oct 09, 2012 18.48 18.48 18.30 18.31 15,924 -0.17(-0.94%)
Oct 08, 2012 18.48 18.48 18.48 18.48 281 +0.00(+0.00%)
Oct 05, 2012 18.68 18.69 18.48 18.48 18,902 -0.01(-0.04%)
Oct 04, 2012 18.40 18.51 18.37 18.49 17,748 +0.22(+1.22%)
Oct 03, 2012 18.29 18.33 18.14 18.27 20,554 -0.02(-0.09%)
Oct 02, 2012 18.33 18.33 18.25 18.28 17,519 +0.05(+0.27%)
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.