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 (%)
Dec 31, 2010 23.22 23.28 23.18 23.20 25,301 -0.07(-0.31%)
Dec 30, 2010 23.29 23.30 23.18 23.27 36,793 -0.04(-0.17%)
Dec 29, 2010 23.44 23.44 23.28 23.31 28,674 -0.10(-0.44%)
Dec 28, 2010 23.40 23.44 23.36 23.41 77,493 +0.01(+0.03%)
Dec 27, 2010 23.06 23.40 23.06 23.40 45,310 +0.18(+0.76%)
Dec 23, 2010 23.29 23.30 23.20 23.23 58,071 -0.10(-0.41%)
Dec 22, 2010 23.24 23.32 23.17 23.32 28,002 +0.16(+0.67%)
Dec 21, 2010 22.84 23.18 22.84 23.17 109,289 +0.39(+1.70%)
Dec 20, 2010 22.82 22.83 22.73 22.78 70,860 +0.04(+0.17%)
Dec 17, 2010 22.61 22.83 22.59 22.74 237,505 +0.13(+0.56%)
Dec 16, 2010 22.29 22.66 22.13 22.62 129,430 +0.10(+0.46%)
Dec 15, 2010 22.58 22.69 22.49 22.51 106,604 -0.04(-0.18%)
Dec 14, 2010 22.73 22.73 22.53 22.55 46,049 -0.14(-0.63%)
Dec 13, 2010 22.79 22.88 22.69 22.69 112,265 +0.01(+0.03%)
Dec 10, 2010 22.74 22.74 22.48 22.69 143,177 +0.03(+0.14%)
Dec 09, 2010 22.64 22.69 22.53 22.65 55,091 +0.11(+0.49%)
Dec 08, 2010 22.35 22.55 22.35 22.54 42,348 +0.29(+1.31%)
Dec 07, 2010 22.45 22.45 22.24 22.25 32,095 +0.04(+0.18%)
Dec 06, 2010 22.20 22.27 22.06 22.21 91,346 +0.06(+0.25%)
Dec 03, 2010 22.12 22.20 21.88 22.16 470,403 -0.02(-0.07%)
Dec 02, 2010 21.59 22.20 21.59 22.17 69,753 +0.68(+3.16%)
Dec 01, 2010 21.24 21.51 21.24 21.49 135,994 +0.55(+2.60%)
Nov 30, 2010 20.96 21.01 20.86 20.95 54,009 -0.14(-0.66%)
Nov 29, 2010 21.04 21.12 20.87 21.09 19,674 -0.04(-0.20%)
Nov 26, 2010 21.11 21.23 21.11 21.13 33,978 -0.17(-0.82%)
Nov 24, 2010 21.00 21.30 21.30 21.30 205,755 +0.37(+1.77%)
Nov 23, 2010 21.01 21.09 20.93 20.93 126,430 -0.33(-1.56%)
Nov 22, 2010 21.49 21.49 21.13 21.26 65,610 -0.33(-1.54%)
Nov 19, 2010 21.53 21.64 21.42 21.60 17,999 +0.03(+0.14%)
Nov 18, 2010 21.51 21.72 21.51 21.57 22,095 +0.26(+1.23%)
Nov 17, 2010 21.27 21.35 21.26 21.30 36,588 -0.09(-0.41%)
Nov 16, 2010 21.56 21.62 21.31 21.39 246,302 -0.32(-1.46%)
Nov 15, 2010 21.65 21.89 21.65 21.71 19,060 +0.13(+0.59%)
Nov 12, 2010 21.76 21.83 21.52 21.58 16,918 -0.33(-1.51%)
Nov 11, 2010 21.81 21.97 21.79 21.91 37,448 -0.13(-0.57%)
Nov 10, 2010 21.90 22.05 21.74 22.04 73,006 +0.17(+0.76%)
Nov 09, 2010 22.04 22.13 21.81 21.87 40,342 -0.25(-1.14%)
Nov 08, 2010 22.20 22.28 22.05 22.13 39,339 -0.16(-0.71%)
Nov 05, 2010 21.87 22.31 21.87 22.28 163,426 +0.46(+2.10%)
Nov 04, 2010 21.49 21.85 21.46 21.83 91,891 +0.55(+2.56%)
Nov 03, 2010 21.23 21.28 21.02 21.28 58,775 +0.06(+0.26%)
Nov 02, 2010 21.15 21.23 21.15 21.23 12,116 +0.21(+1.02%)
Nov 01, 2010 21.22 21.25 20.88 21.01 34,764 -0.11(-0.52%)
Oct 29, 2010 21.11 21.18 21.09 21.12 31,132 -0.01(-0.03%)
Oct 28, 2010 21.13 21.15 20.99 21.13 70,904 +0.15(+0.71%)
Oct 27, 2010 20.68 20.98 20.55 20.98 189,542 +0.09(+0.45%)
Oct 25, 2010 21.04 21.12 20.87 20.89 73,199 -0.06(-0.30%)
Oct 22, 2010 20.98 21.02 20.91 20.95 352,972 +0.07(+0.34%)
Oct 21, 2010 21.12 21.23 20.78 20.88 164,480 -0.12(-0.56%)
Oct 20, 2010 20.83 21.07 20.69 21.00 65,078 +0.17(+0.80%)
Oct 19, 2010 20.84 21.15 20.72 20.83 71,874 -0.18(-0.86%)
Oct 18, 2010 20.62 21.03 20.62 21.01 109,645 +0.42(+2.03%)
Oct 15, 2010 20.73 20.73 20.47 20.59 163,811 +0.02(+0.12%)
Oct 14, 2010 20.63 20.67 20.41 20.57 336,634 -0.13(-0.65%)
Oct 13, 2010 20.68 20.78 20.61 20.70 116,411 +0.14(+0.69%)
Oct 12, 2010 20.32 20.60 20.29 20.56 30,689 +0.14(+0.70%)
Oct 11, 2010 20.55 20.55 20.39 20.42 27,491 -0.11(-0.54%)
Oct 08, 2010 20.53 20.59 20.33 20.53 44,410 +0.13(+0.62%)
Oct 07, 2010 20.67 20.67 20.36 20.40 69,445 -0.15(-0.73%)
Oct 06, 2010 20.52 20.62 20.48 20.55 115,824 +0.00(+0.00%)
Oct 05, 2010 20.18 20.62 19.99 20.55 154,209 +0.57(+2.85%)
Oct 04, 2010 20.17 20.21 19.83 19.98 112,435 -0.22(-1.09%)
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.