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, 2013 22.28 22.39 22.19 22.36 50,634 +0.03(+0.15%)
Jan 30, 2013 22.23 22.34 22.19 22.33 61,397 +0.09(+0.41%)
Jan 29, 2013 21.95 22.23 21.95 22.23 61,435 +0.23(+1.06%)
Jan 28, 2013 21.96 22.03 21.85 22.00 92,158 +0.07(+0.30%)
Jan 25, 2013 21.82 21.93 21.77 21.93 83,540 +0.15(+0.69%)
Jan 24, 2013 21.81 21.87 21.73 21.78 29,035 +0.13(+0.62%)
Jan 23, 2013 21.73 21.73 21.58 21.65 124,216 -0.14(-0.65%)
Jan 22, 2013 21.46 21.79 21.46 21.79 103,196 +0.30(+1.40%)
Jan 18, 2013 21.20 21.50 21.20 21.49 59,082 +0.36(+1.70%)
Jan 17, 2013 20.99 21.14 20.99 21.13 15,066 +0.20(+0.96%)
Jan 16, 2013 20.88 20.98 20.88 20.93 20,295 +0.03(+0.16%)
Jan 15, 2013 20.73 20.91 20.73 20.90 14,525 +0.09(+0.43%)
Jan 14, 2013 20.84 20.84 20.75 20.81 16,336 -0.04(-0.19%)
Jan 11, 2013 20.75 20.85 20.75 20.85 9,611 +0.03(+0.16%)
Jan 10, 2013 20.67 20.84 20.67 20.81 40,702 +0.27(+1.30%)
Jan 09, 2013 20.58 20.60 20.55 20.55 15,181 +0.05(+0.24%)
Jan 08, 2013 20.53 20.53 20.45 20.50 15,046 -0.12(-0.57%)
Jan 07, 2013 20.71 20.71 20.55 20.61 14,420 -0.15(-0.72%)
Jan 04, 2013 20.47 20.77 20.40 20.76 79,487 +0.41(+2.01%)
Jan 03, 2013 20.30 20.41 20.30 20.35 148,701 +0.13(+0.66%)
Jan 02, 2013 20.17 20.24 19.75 20.22 7,178 +0.47(+2.37%)
Dec 31, 2012 19.53 19.75 19.53 19.75 8,993 +0.18(+0.90%)
Dec 28, 2012 19.48 19.63 19.48 19.58 12,613 -0.06(-0.29%)
Dec 27, 2012 19.71 19.72 19.40 19.63 19,513 -0.04(-0.20%)
Dec 26, 2012 19.77 19.80 19.67 19.67 5,819 -0.05(-0.27%)
Dec 24, 2012 19.80 19.80 19.70 19.73 10,380 -0.05(-0.27%)
Dec 21, 2012 19.69 19.89 19.69 19.78 23,358 -0.21(-1.04%)
Dec 20, 2012 20.04 20.04 19.88 19.99 22,816 +0.43(+2.22%)
Dec 19, 2012 19.60 19.65 19.55 19.55 50,323 +0.04(+0.19%)
Dec 18, 2012 19.25 19.52 19.25 19.52 38,912 +0.38(+1.98%)
Dec 17, 2012 18.91 19.14 18.91 19.14 28,867 +0.30(+1.57%)
Dec 14, 2012 18.79 18.90 18.79 18.84 5,070 +0.03(+0.17%)
Dec 13, 2012 18.87 18.89 18.74 18.81 7,070 -0.01(-0.04%)
Dec 12, 2012 18.83 18.92 18.80 18.82 9,595 +0.09(+0.46%)
Dec 11, 2012 18.70 18.81 18.70 18.73 9,094 +0.11(+0.60%)
Dec 10, 2012 18.65 18.69 18.59 18.62 46,138 -0.07(-0.35%)
Dec 07, 2012 18.79 18.79 18.66 18.69 2,541 +0.04(+0.22%)
Dec 06, 2012 18.67 18.67 18.59 18.65 6,944 +0.00(+0.00%)
Dec 05, 2012 18.58 18.70 18.51 18.65 3,183 +0.16(+0.85%)
Dec 04, 2012 18.52 18.56 18.46 18.49 16,435 -0.14(-0.75%)
Nov 30, 2012 18.56 18.64 18.55 18.63 75,928 +0.08(+0.43%)
Nov 29, 2012 18.62 18.63 18.49 18.55 124,585 +0.05(+0.28%)
Nov 28, 2012 18.22 18.50 18.22 18.50 6,843 +0.21(+1.12%)
Nov 27, 2012 18.32 18.41 18.29 18.29 6,820 -0.06(-0.31%)
Nov 26, 2012 18.20 18.35 18.20 18.35 2,666 +0.18(+0.98%)
Nov 23, 2012 18.12 18.20 18.10 18.17 2,795 +0.15(+0.84%)
Nov 21, 2012 18.00 18.02 17.92 18.02 4,400 +0.02(+0.09%)
Nov 20, 2012 18.00 18.00 17.93 18.00 12,402 +0.05(+0.27%)
Nov 19, 2012 18.03 18.06 17.95 17.95 1,409 +0.24(+1.35%)
Nov 16, 2012 17.63 17.72 17.49 17.72 11,714 +0.09(+0.51%)
Nov 15, 2012 17.55 17.67 17.52 17.63 39,002 +0.10(+0.56%)
Nov 14, 2012 17.89 17.89 17.53 17.53 69,039 -0.39(-2.16%)
Nov 13, 2012 17.95 18.15 17.91 17.91 2,125 -0.20(-1.09%)
Nov 12, 2012 18.14 18.16 18.05 18.11 5,877 +0.16(+0.92%)
Nov 09, 2012 17.97 18.14 17.91 17.95 17,376 -0.12(-0.64%)
Nov 08, 2012 18.28 18.28 18.06 18.06 12,228 -0.17(-0.95%)
Nov 07, 2012 18.63 18.65 18.23 18.23 38,481 -0.70(-3.69%)
Nov 06, 2012 18.93 18.93 18.90 18.93 3,417 +0.06(+0.33%)
Nov 05, 2012 18.64 18.91 18.62 18.87 26,863 +0.24(+1.30%)
Nov 02, 2012 18.84 18.84 18.63 18.63 7,699 -0.03(-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.