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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 21.46 21.57 21.43 21.50 28,150 +0.06(+0.30%)
Jun 29, 2011 21.36 21.44 21.30 21.44 13,580 +0.44(+2.10%)
Jun 28, 2011 20.99 21.01 20.96 21.00 11,031 +0.07(+0.35%)
Jun 27, 2011 20.75 20.95 20.75 20.92 8,982 +0.15(+0.73%)
Jun 24, 2011 20.89 20.89 20.71 20.77 20,389 -0.29(-1.36%)
Jun 23, 2011 21.06 21.07 20.81 21.06 31,328 -0.24(-1.13%)
Jun 22, 2011 21.45 21.53 21.29 21.30 9,301 -0.20(-0.93%)
Jun 21, 2011 21.37 21.51 21.27 21.50 16,937 +0.25(+1.17%)
Jun 20, 2011 21.21 21.26 21.20 21.25 23,824 +0.06(+0.30%)
Jun 17, 2011 21.27 21.31 21.18 21.18 9,437 +0.14(+0.69%)
Jun 16, 2011 20.97 21.25 20.91 21.04 28,316 +0.04(+0.19%)
Jun 15, 2011 21.19 21.32 20.97 21.00 50,032 -0.38(-1.76%)
Jun 14, 2011 21.31 21.47 21.30 21.38 92,876 +0.26(+1.21%)
Jun 13, 2011 21.07 21.14 20.99 21.12 10,882 +0.10(+0.50%)
Jun 10, 2011 21.14 21.14 20.86 21.02 15,307 -0.21(-0.98%)
Jun 09, 2011 20.86 21.30 20.86 21.23 40,567 +0.41(+1.96%)
Jun 08, 2011 21.02 21.10 20.81 20.82 22,496 -0.28(-1.32%)
Jun 07, 2011 21.29 21.31 21.10 21.10 102,359 -0.07(-0.35%)
Jun 06, 2011 21.49 21.53 21.13 21.17 83,834 -0.36(-1.67%)
Jun 03, 2011 21.51 21.74 21.51 21.53 37,544 -0.61(-2.75%)
May 24, 2011 22.15 22.19 22.03 22.14 35,575 -0.04(-0.18%)
May 23, 2011 22.15 22.27 22.15 22.18 43,884 -0.26(-1.18%)
May 20, 2011 22.62 22.67 22.43 22.44 70,643 -0.26(-1.13%)
May 19, 2011 22.82 22.82 22.60 22.70 97,469 -0.02(-0.11%)
May 18, 2011 22.39 22.73 22.39 22.72 110,371 +0.36(+1.61%)
May 17, 2011 22.52 22.55 22.22 22.36 1,479,735 -0.21(-0.92%)
May 16, 2011 22.74 22.94 22.56 22.57 104,014 -0.34(-1.50%)
May 13, 2011 23.18 23.19 22.85 22.91 13,806 -0.34(-1.48%)
May 12, 2011 23.13 23.27 23.04 23.26 58,284 +0.02(+0.10%)
May 11, 2011 23.57 23.58 23.18 23.23 1,496,335 -0.37(-1.56%)
May 10, 2011 23.53 23.63 23.47 23.60 14,197 +0.23(+0.99%)
May 09, 2011 23.31 23.40 23.23 23.37 16,485 +0.05(+0.21%)
May 06, 2011 23.44 23.52 23.28 23.32 58,861 +0.19(+0.80%)
May 05, 2011 23.21 23.28 23.05 23.14 34,883 -0.22(-0.93%)
May 04, 2011 23.59 23.62 23.29 23.35 74,199 -0.25(-1.05%)
May 03, 2011 23.75 23.75 23.50 23.60 55,188 -0.19(-0.81%)
May 02, 2011 23.80 23.81 23.77 23.80 64,894 -0.17(-0.70%)
Apr 29, 2011 24.01 24.04 23.88 23.96 39,540 -0.06(-0.23%)
Apr 28, 2011 23.98 24.02 23.91 24.02 62,702 -0.01(-0.03%)
Apr 27, 2011 24.06 24.06 23.87 24.03 39,174 +0.02(+0.10%)
Apr 26, 2011 23.92 24.05 23.83 24.00 427,098 +0.12(+0.50%)
Apr 25, 2011 23.94 23.94 23.84 23.88 34,387 -0.18(-0.73%)
Apr 21, 2011 23.97 24.11 23.97 24.06 68,590 +0.34(+1.45%)
Apr 20, 2011 23.70 23.74 23.58 23.71 56,677 +0.35(+1.51%)
Apr 19, 2011 23.66 23.66 23.34 23.36 894,752 -0.20(-0.85%)
Apr 18, 2011 23.67 23.67 23.40 23.56 96,747 -0.38(-1.57%)
Apr 15, 2011 23.78 23.98 23.73 23.94 82,310 +0.24(+1.01%)
Apr 14, 2011 23.60 23.71 23.53 23.70 50,836 -0.06(-0.24%)
Apr 13, 2011 24.00 24.04 23.64 23.75 1,464,853 -0.12(-0.50%)
Apr 12, 2011 23.92 24.00 23.84 23.88 36,827 -0.17(-0.70%)
Apr 11, 2011 24.18 24.28 24.00 24.04 14,599 -0.13(-0.53%)
Apr 08, 2011 24.46 24.46 24.11 24.17 30,840 -0.22(-0.89%)
Apr 07, 2011 24.53 24.60 24.39 24.39 43,656 -0.09(-0.36%)
Apr 06, 2011 24.25 24.50 24.25 24.48 35,053 +0.27(+1.12%)
Apr 05, 2011 24.22 24.25 24.10 24.20 180,116 -0.02(-0.10%)
Apr 04, 2011 24.45 24.45 24.23 24.23 73,256 -0.17(-0.69%)
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.