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 (%)
Mar 30, 2012 20.55 20.65 20.46 20.58 14,948 +0.06(+0.32%)
Mar 29, 2012 20.62 20.64 20.35 20.51 47,767 -0.29(-1.40%)
Mar 28, 2012 20.98 20.99 20.63 20.81 28,246 -0.19(-0.93%)
Mar 27, 2012 21.31 21.31 21.00 21.00 15,146 -0.29(-1.37%)
Mar 26, 2012 21.11 21.29 21.06 21.29 39,915 +0.36(+1.74%)
Mar 23, 2012 20.63 20.93 20.56 20.93 15,338 +0.25(+1.20%)
Mar 22, 2012 20.69 20.75 20.57 20.68 25,196 -0.25(-1.20%)
Mar 21, 2012 21.01 21.01 20.81 20.93 54,795 -0.05(-0.23%)
Mar 20, 2012 20.96 21.05 20.92 20.98 34,872 +0.14(+0.67%)
Mar 19, 2012 20.74 21.03 20.74 20.84 15,011 +0.16(+0.77%)
Mar 16, 2012 20.80 20.80 20.63 20.68 24,210 -0.06(-0.31%)
Mar 15, 2012 20.32 20.76 20.32 20.75 38,233 +0.48(+2.35%)
Mar 14, 2012 20.42 20.45 20.16 20.27 142,012 -0.13(-0.63%)
Mar 13, 2012 19.84 20.40 19.84 20.40 38,124 +0.69(+3.49%)
Mar 12, 2012 19.83 19.84 19.63 19.71 30,933 -0.11(-0.53%)
Mar 09, 2012 19.63 19.90 19.63 19.82 12,547 +0.19(+0.99%)
Mar 08, 2012 19.54 19.62 19.46 19.62 29,606 +0.23(+1.21%)
Mar 07, 2012 19.31 19.41 19.25 19.39 17,986 +0.25(+1.31%)
Mar 06, 2012 19.30 19.30 19.12 19.14 426,422 -0.45(-2.31%)
Mar 05, 2012 19.68 19.68 19.55 19.59 6,919 -0.19(-0.98%)
Mar 02, 2012 19.86 19.86 19.79 19.79 1,094 -0.10(-0.53%)
Mar 01, 2012 19.79 19.95 19.75 19.89 25,016 +0.24(+1.23%)
Feb 29, 2012 19.82 19.92 19.64 19.65 15,819 -0.11(-0.57%)
Feb 28, 2012 19.61 19.84 19.61 19.76 4,645 +0.11(+0.53%)
Feb 27, 2012 19.47 19.66 19.40 19.66 16,453 +0.07(+0.37%)
Feb 24, 2012 19.64 19.71 19.50 19.58 9,612 +0.02(+0.08%)
Feb 23, 2012 19.18 19.57 19.17 19.57 18,124 +0.32(+1.68%)
Feb 22, 2012 19.28 19.29 19.19 19.24 27,182 -0.19(-0.96%)
Feb 21, 2012 19.54 19.56 19.35 19.43 28,677 -0.06(-0.33%)
Feb 17, 2012 19.57 19.57 19.43 19.49 10,335 +0.02(+0.12%)
Feb 16, 2012 19.03 19.49 19.03 19.47 14,620 +0.40(+2.12%)
Feb 15, 2012 19.24 19.26 19.03 19.07 11,713 -0.08(-0.42%)
Feb 14, 2012 19.30 19.30 19.03 19.15 17,727 -0.22(-1.13%)
Feb 13, 2012 19.33 19.40 19.31 19.36 18,810 +0.13(+0.67%)
Feb 10, 2012 19.11 19.25 19.07 19.24 9,022 -0.01(-0.04%)
Feb 09, 2012 19.38 19.38 19.19 19.24 51,037 -0.07(-0.38%)
Feb 08, 2012 19.34 19.44 19.25 19.32 9,272 +0.02(+0.13%)
Feb 07, 2012 19.28 19.36 19.22 19.29 17,665 -0.08(-0.42%)
Feb 06, 2012 19.26 19.37 19.24 19.37 15,672 +0.02(+0.08%)
Feb 03, 2012 19.01 19.37 19.01 19.36 31,592 +0.63(+3.37%)
Feb 02, 2012 18.76 18.79 18.69 18.73 1,730 +0.08(+0.43%)
Feb 01, 2012 18.52 18.72 18.49 18.64 54,017 +0.34(+1.86%)
Jan 31, 2012 18.39 18.39 18.18 18.31 879,648 +0.02(+0.13%)
Jan 30, 2012 18.28 18.31 18.18 18.28 7,081 -0.21(-1.14%)
Jan 27, 2012 18.35 18.51 18.35 18.49 9,310 +0.15(+0.79%)
Jan 26, 2012 18.52 18.67 18.35 18.35 6,764 -0.08(-0.44%)
Jan 25, 2012 18.53 18.54 18.39 18.43 10,087 -0.21(-1.12%)
Jan 24, 2012 18.52 18.65 18.44 18.64 9,857 -0.07(-0.39%)
Jan 23, 2012 18.68 18.85 18.65 18.71 37,467 +0.03(+0.16%)
Jan 20, 2012 18.47 18.69 18.47 18.68 23,400 +0.15(+0.79%)
Jan 19, 2012 18.03 18.56 18.03 18.53 19,657 +0.63(+3.52%)
Jan 18, 2012 17.76 17.91 17.76 17.90 15,902 +0.39(+2.22%)
Jan 17, 2012 17.88 17.91 17.50 17.51 43,396 -0.22(-1.23%)
Jan 13, 2012 17.70 17.79 17.60 17.73 14,856 -0.18(-0.99%)
Jan 12, 2012 17.75 17.91 17.63 17.91 3,758 +0.15(+0.87%)
Jan 11, 2012 17.66 17.79 17.62 17.76 20,387 +0.02(+0.09%)
Jan 10, 2012 17.63 17.80 17.63 17.74 9,018 +0.44(+2.52%)
Jan 09, 2012 17.35 17.39 17.28 17.30 18,683 +0.02(+0.09%)
Jan 06, 2012 17.34 17.34 17.11 17.29 12,297 -0.09(-0.51%)
Jan 05, 2012 17.08 17.38 16.91 17.38 5,785 +0.15(+0.84%)
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.