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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 24.01 24.04 23.87 23.96 39,546 -0.06(-0.23%)
Apr 28, 2011 23.98 24.02 23.90 24.02 62,711 -0.01(-0.03%)
Apr 27, 2011 24.06 24.06 23.86 24.02 39,180 +0.02(+0.10%)
Apr 26, 2011 23.91 24.05 23.82 24.00 427,160 +0.12(+0.50%)
Apr 25, 2011 23.94 23.94 23.84 23.88 34,392 -0.18(-0.73%)
Apr 21, 2011 23.97 24.10 23.97 24.06 68,599 +0.34(+1.45%)
Apr 20, 2011 23.70 23.74 23.58 23.71 56,685 +0.35(+1.51%)
Apr 19, 2011 23.66 23.66 23.34 23.36 894,882 -0.20(-0.85%)
Apr 18, 2011 23.66 23.66 23.40 23.56 96,761 -0.38(-1.57%)
Apr 15, 2011 23.78 23.98 23.72 23.94 82,322 +0.24(+1.01%)
Apr 14, 2011 23.60 23.70 23.53 23.70 50,844 -0.06(-0.24%)
Apr 13, 2011 23.99 24.03 23.64 23.75 1,465,065 -0.12(-0.50%)
Apr 12, 2011 23.92 24.00 23.84 23.87 36,833 -0.17(-0.70%)
Apr 11, 2011 24.18 24.28 24.00 24.04 14,601 -0.13(-0.53%)
Apr 08, 2011 24.46 24.46 24.10 24.17 30,844 -0.22(-0.89%)
Apr 07, 2011 24.53 24.59 24.38 24.38 43,662 -0.09(-0.36%)
Apr 06, 2011 24.25 24.50 24.25 24.47 35,058 +0.27(+1.12%)
Apr 05, 2011 24.22 24.25 24.10 24.20 180,142 -0.02(-0.10%)
Apr 04, 2011 24.45 24.45 24.22 24.22 73,266 -0.17(-0.69%)
Apr 01, 2011 24.08 24.45 24.08 24.39 107,099 +0.50(+2.11%)
Mar 31, 2011 23.80 23.90 23.78 23.89 106,119 -0.02(-0.07%)
Mar 30, 2011 23.75 23.90 23.75 23.90 44,014 +0.21(+0.88%)
Mar 29, 2011 23.61 23.70 23.53 23.70 80,368 +0.02(+0.10%)
Mar 28, 2011 23.77 23.87 23.66 23.67 145,404 -0.08(-0.34%)
Mar 25, 2011 23.78 23.81 23.66 23.75 51,732 -0.02(-0.09%)
Mar 24, 2011 23.71 23.79 23.60 23.77 228,790 +0.15(+0.64%)
Mar 23, 2011 23.42 23.71 23.36 23.62 261,454 +0.04(+0.17%)
Mar 22, 2011 23.64 23.72 23.58 23.58 26,666 -0.05(-0.20%)
Mar 21, 2011 23.56 23.64 23.52 23.63 76,277 +0.42(+1.79%)
Mar 18, 2011 23.26 23.30 23.18 23.21 94,803 +0.22(+0.97%)
Mar 17, 2011 23.17 23.17 22.88 22.99 341,645 +0.15(+0.66%)
Mar 16, 2011 23.24 23.32 22.75 22.84 117,133 -0.42(-1.82%)
Mar 15, 2011 23.15 23.37 23.10 23.26 983,843 -0.38(-1.59%)
Mar 14, 2011 23.60 23.67 23.36 23.64 143,981 -0.15(-0.64%)
Mar 11, 2011 23.64 23.84 23.60 23.79 291,688 +0.02(+0.07%)
Mar 10, 2011 24.00 24.00 23.72 23.77 220,392 -0.50(-2.07%)
Mar 09, 2011 24.47 24.47 24.16 24.27 25,005 -0.17(-0.69%)
Mar 08, 2011 24.27 24.53 24.27 24.44 171,688 +0.20(+0.82%)
Mar 07, 2011 24.42 24.52 24.12 24.24 57,804 -0.14(-0.56%)
Mar 04, 2011 24.62 24.62 24.22 24.38 54,465 -0.29(-1.17%)
Mar 03, 2011 24.42 24.72 24.42 24.67 41,724 +0.48(+1.98%)
Mar 02, 2011 24.14 24.37 24.09 24.19 55,611 -0.02(-0.07%)
Mar 01, 2011 24.61 24.67 24.20 24.20 45,052 -0.40(-1.62%)
Feb 28, 2011 24.66 24.70 24.46 24.60 79,207 +0.02(+0.10%)
Feb 25, 2011 24.31 24.58 24.31 24.58 115,656 +0.36(+1.48%)
Feb 24, 2011 24.00 24.25 23.93 24.22 97,110 +0.00(+0.00%)
Feb 23, 2011 24.41 24.45 24.05 24.22 117,854 -0.17(-0.69%)
Feb 22, 2011 24.91 24.93 24.35 24.39 78,582 -0.83(-3.30%)
Feb 18, 2011 25.19 25.29 25.14 25.22 78,711 +0.02(+0.06%)
Feb 17, 2011 25.20 25.23 24.99 25.20 242,149 +0.02(+0.06%)
Feb 16, 2011 25.20 25.25 25.05 25.19 2,810,055 +0.11(+0.45%)
Feb 15, 2011 25.07 25.20 25.02 25.07 432,053 -0.09(-0.35%)
Feb 14, 2011 25.03 25.19 24.85 25.16 1,318,096 +0.22(+0.87%)
Feb 11, 2011 24.66 24.95 24.59 24.95 42,853 +0.30(+1.23%)
Feb 10, 2011 24.44 24.69 24.44 24.64 38,956 +0.06(+0.23%)
Feb 09, 2011 24.23 24.72 24.23 24.59 112,194 +0.27(+1.12%)
Feb 08, 2011 24.21 24.33 24.17 24.32 282,430 +0.01(+0.03%)
Feb 07, 2011 23.99 24.33 23.96 24.31 2,514,816 +0.37(+1.54%)
Feb 04, 2011 23.83 23.94 23.76 23.94 35,677 +0.06(+0.27%)
Feb 03, 2011 23.71 23.91 23.63 23.88 48,588 -0.33(-1.35%)
Feb 02, 2011 24.27 24.30 24.20 24.20 32,005 -0.02(-0.10%)
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.