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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2012 18.45 18.45 18.23 18.36 877,054 +0.02(+0.13%)
Jan 30, 2012 18.34 18.37 18.24 18.34 7,061 -0.21(-1.14%)
Jan 27, 2012 18.41 18.56 18.41 18.55 9,283 +0.15(+0.79%)
Jan 26, 2012 18.57 18.72 18.40 18.40 6,744 -0.08(-0.44%)
Jan 25, 2012 18.59 18.60 18.45 18.48 10,057 -0.21(-1.12%)
Jan 24, 2012 18.58 18.71 18.50 18.69 9,828 -0.07(-0.39%)
Jan 23, 2012 18.73 18.90 18.71 18.76 37,357 +0.03(+0.16%)
Jan 20, 2012 18.52 18.75 18.52 18.73 23,331 +0.15(+0.79%)
Jan 19, 2012 18.08 18.62 18.08 18.59 19,599 +0.63(+3.52%)
Jan 18, 2012 17.82 17.96 17.81 17.95 15,855 +0.39(+2.22%)
Jan 17, 2012 17.93 17.96 17.55 17.56 43,268 -0.22(-1.23%)
Jan 13, 2012 17.75 17.84 17.65 17.78 14,812 -0.18(-0.99%)
Jan 12, 2012 17.80 17.96 17.68 17.96 3,747 +0.15(+0.86%)
Jan 11, 2012 17.71 17.84 17.67 17.81 20,327 +0.02(+0.09%)
Jan 10, 2012 17.68 17.85 17.68 17.79 8,992 +0.44(+2.52%)
Jan 09, 2012 17.40 17.44 17.33 17.35 18,627 +0.02(+0.09%)
Jan 06, 2012 17.39 17.39 17.16 17.34 12,261 -0.09(-0.51%)
Jan 05, 2012 17.13 17.43 16.96 17.43 5,768 +0.15(+0.84%)
Jan 04, 2012 17.34 17.34 17.11 17.28 12,218 +0.32(+1.86%)
Dec 30, 2011 17.03 17.00 16.94 16.96 23,068 -0.06(-0.38%)
Dec 29, 2011 16.85 17.06 16.85 17.03 18,138 +0.29(+1.74%)
Dec 28, 2011 17.10 17.10 16.74 16.74 12,050 -0.26(-1.53%)
Dec 27, 2011 17.05 17.14 17.00 17.00 22,607 -0.11(-0.62%)
Dec 23, 2011 16.97 17.14 16.97 17.10 16,965 +0.32(+1.92%)
Dec 21, 2011 16.81 16.82 16.46 16.78 91,227 -0.04(-0.24%)
Dec 20, 2011 16.41 16.91 16.27 16.82 28,792 +0.75(+4.68%)
Dec 19, 2011 16.45 16.50 16.03 16.07 74,254 -0.37(-2.26%)
Dec 16, 2011 16.51 16.65 16.38 16.44 44,989 +0.07(+0.44%)
Dec 15, 2011 16.63 16.63 16.37 16.37 10,424 -0.03(-0.20%)
Dec 14, 2011 16.51 16.52 16.37 16.40 7,986 -0.27(-1.60%)
Dec 13, 2011 17.12 17.18 16.58 16.67 34,905 -0.30(-1.76%)
Dec 12, 2011 17.02 17.02 16.81 16.97 11,953 -0.45(-2.60%)
Dec 09, 2011 17.06 17.51 17.06 17.42 25,318 +0.35(+2.04%)
Dec 08, 2011 17.28 17.28 16.99 17.07 17,308 -0.69(-3.87%)
Dec 07, 2011 17.29 17.78 17.23 17.76 27,110 +0.21(+1.20%)
Dec 06, 2011 17.52 17.65 17.42 17.55 19,321 +0.02(+0.14%)
Dec 05, 2011 17.45 17.68 17.40 17.52 30,784 +0.35(+2.01%)
Dec 02, 2011 17.22 17.60 17.12 17.18 133,773 +0.15(+0.91%)
Dec 01, 2011 17.01 17.08 16.87 17.02 21,926 -0.11(-0.61%)
Nov 30, 2011 16.71 17.13 16.71 17.13 30,805 +0.94(+5.79%)
Nov 29, 2011 16.26 16.38 16.15 16.19 23,509 -0.09(-0.55%)
Nov 28, 2011 16.23 16.38 16.12 16.28 22,956 +0.58(+3.71%)
Nov 25, 2011 15.71 15.90 15.64 15.70 31,664 +0.05(+0.31%)
Nov 23, 2011 15.79 15.84 15.65 15.65 60,908 -0.34(-2.12%)
Nov 22, 2011 16.12 16.22 15.95 15.99 37,847 -0.17(-1.05%)
Nov 21, 2011 16.18 16.31 16.02 16.16 71,062 -0.35(-2.10%)
Nov 18, 2011 16.43 16.61 16.38 16.50 32,484 +0.07(+0.44%)
Nov 17, 2011 16.71 16.72 16.35 16.43 1,022,318 -0.32(-1.93%)
Nov 16, 2011 17.15 17.15 16.72 16.76 40,156 -0.65(-3.76%)
Nov 15, 2011 17.14 17.51 17.09 17.41 13,649 +0.13(+0.75%)
Nov 14, 2011 17.42 17.47 17.17 17.28 70,596 -0.27(-1.56%)
Nov 11, 2011 17.41 17.58 17.41 17.55 16,346 +0.37(+2.14%)
Nov 10, 2011 17.24 17.39 17.07 17.19 25,401 +0.04(+0.21%)
Nov 09, 2011 17.52 17.60 17.11 17.15 121,086 -1.02(-5.60%)
Nov 08, 2011 17.96 18.21 17.81 18.17 794,395 +0.36(+2.04%)
Nov 07, 2011 17.78 17.81 17.47 17.81 46,759 +0.07(+0.41%)
Nov 04, 2011 17.60 17.80 17.44 17.73 34,780 -0.17(-0.95%)
Nov 03, 2011 17.62 17.97 17.04 17.90 35,557 +0.51(+2.93%)
Nov 02, 2011 17.33 17.44 17.11 17.39 49,422 +0.34(+1.99%)
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.