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

100.14 USD +0.60 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 26.65 26.79 26.55 26.75 42,324 +0.04(+0.15%)
Jan 30, 2013 26.59 26.73 26.55 26.71 51,320 +0.11(+0.41%)
Jan 29, 2013 26.26 26.60 26.26 26.60 51,352 +0.28(+1.06%)
Jan 28, 2013 26.27 26.36 26.14 26.32 77,032 +0.08(+0.30%)
Jan 25, 2013 26.11 26.24 26.04 26.24 69,829 +0.18(+0.69%)
Jan 24, 2013 26.09 26.16 26.00 26.06 24,270 +0.16(+0.62%)
Jan 23, 2013 26.00 26.00 25.82 25.90 103,829 -0.17(-0.65%)
Jan 22, 2013 25.67 26.07 25.67 26.07 86,259 +0.36(+1.40%)
Jan 18, 2013 25.36 25.72 25.36 25.71 49,385 +0.43(+1.70%)
Jan 17, 2013 25.11 25.30 25.11 25.28 12,594 +0.24(+0.96%)
Jan 16, 2013 24.98 25.10 24.98 25.04 16,964 +0.04(+0.16%)
Jan 15, 2013 24.80 25.01 24.80 25.00 12,141 +0.11(+0.43%)
Jan 14, 2013 24.93 24.93 24.83 24.89 13,655 -0.05(-0.19%)
Jan 11, 2013 24.83 24.95 24.83 24.94 8,034 +0.04(+0.16%)
Jan 10, 2013 24.73 24.93 24.73 24.90 34,022 +0.32(+1.30%)
Jan 09, 2013 24.62 24.64 24.58 24.58 12,690 +0.06(+0.24%)
Jan 08, 2013 24.56 24.56 24.47 24.52 12,577 -0.14(-0.57%)
Jan 07, 2013 24.78 24.78 24.59 24.66 12,054 -0.18(-0.72%)
Jan 04, 2013 24.49 24.84 24.40 24.84 66,441 +0.49(+2.01%)
Jan 03, 2013 24.29 24.42 24.29 24.35 124,295 +0.16(+0.66%)
Jan 02, 2013 24.13 24.21 23.63 24.19 6,000 +0.56(+2.37%)
Dec 31, 2012 23.36 23.63 23.36 23.63 7,517 +0.21(+0.90%)
Dec 28, 2012 23.30 23.49 23.30 23.42 10,543 -0.07(-0.29%)
Dec 27, 2012 23.58 23.59 23.21 23.49 16,311 -0.07(-0.31%)
Dec 26, 2012 23.68 23.71 23.56 23.56 4,859 -0.06(-0.28%)
Dec 24, 2012 23.71 23.71 23.60 23.63 8,667 -0.06(-0.27%)
Dec 21, 2012 23.58 23.82 23.58 23.69 19,503 -0.25(-1.04%)
Dec 20, 2012 24.00 24.00 23.81 23.94 19,051 +0.52(+2.22%)
Dec 19, 2012 23.48 23.53 23.42 23.42 42,018 -0.31(-1.31%)
Dec 18, 2012 23.41 23.73 23.40 23.73 32,005 +0.46(+1.98%)
Dec 17, 2012 22.99 23.27 22.99 23.27 23,743 +0.36(+1.57%)
Dec 14, 2012 22.84 22.98 22.84 22.91 4,170 +0.04(+0.17%)
Dec 13, 2012 22.94 22.97 22.79 22.87 5,815 -0.01(-0.04%)
Dec 12, 2012 22.89 23.00 22.86 22.88 7,892 +0.10(+0.46%)
Dec 11, 2012 22.74 22.87 22.74 22.78 7,480 +0.14(+0.60%)
Dec 10, 2012 22.68 22.72 22.60 22.64 37,948 -0.08(-0.35%)
Dec 07, 2012 22.84 22.84 22.69 22.72 2,090 +0.05(+0.22%)
Dec 06, 2012 22.70 22.70 22.60 22.67 5,712 +0.00(+0.00%)
Dec 05, 2012 22.59 22.73 22.51 22.67 2,618 +0.19(+0.85%)
Dec 04, 2012 22.52 22.57 22.45 22.48 13,518 -0.17(-0.75%)
Nov 30, 2012 22.56 22.66 22.55 22.65 62,450 +0.10(+0.43%)
Nov 29, 2012 22.64 22.66 22.48 22.55 102,469 +0.06(+0.28%)
Nov 28, 2012 22.15 22.49 22.15 22.49 5,629 +0.25(+1.12%)
Nov 27, 2012 22.28 22.38 22.24 22.24 5,610 -0.07(-0.31%)
Nov 26, 2012 22.13 22.31 22.13 22.31 2,193 +0.22(+0.98%)
Nov 23, 2012 22.03 22.12 22.01 22.09 2,299 +0.18(+0.84%)
Nov 21, 2012 21.88 21.91 21.79 21.91 3,619 +0.02(+0.09%)
Nov 20, 2012 21.88 21.89 21.81 21.89 10,201 +0.06(+0.27%)
Nov 19, 2012 21.92 21.96 21.83 21.83 1,159 +0.29(+1.35%)
Nov 16, 2012 21.43 21.54 21.26 21.54 9,635 +0.11(+0.51%)
Nov 15, 2012 21.34 21.48 21.30 21.43 32,079 +0.12(+0.56%)
Nov 14, 2012 21.75 21.75 21.31 21.31 56,784 -0.47(-2.16%)
Nov 13, 2012 21.82 22.06 21.78 21.78 1,748 -0.24(-1.09%)
Nov 12, 2012 22.06 22.08 21.95 22.02 4,834 +0.20(+0.92%)
Nov 09, 2012 21.85 22.05 21.77 21.82 14,292 -0.14(-0.64%)
Nov 08, 2012 22.23 22.23 21.96 21.96 10,058 -0.21(-0.95%)
Nov 07, 2012 22.65 22.68 22.17 22.17 31,650 -0.85(-3.69%)
Nov 06, 2012 23.01 23.02 22.98 23.02 2,811 +0.08(+0.33%)
Nov 05, 2012 22.66 23.00 22.64 22.94 22,095 +0.29(+1.30%)
Nov 02, 2012 22.91 22.91 22.65 22.65 6,333 -0.04(-0.18%)
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.