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 23.88 23.96 39,540 -0.06(-0.23%)
Apr 28, 2011 23.98 24.02 23.91 24.02 62,702 -0.01(-0.03%)
Apr 27, 2011 24.06 24.06 23.87 24.03 39,174 +0.02(+0.10%)
Apr 26, 2011 23.92 24.05 23.83 24.00 427,098 +0.12(+0.50%)
Apr 25, 2011 23.94 23.94 23.84 23.88 34,387 -0.18(-0.73%)
Apr 21, 2011 23.97 24.11 23.97 24.06 68,590 +0.34(+1.45%)
Apr 20, 2011 23.70 23.74 23.58 23.71 56,677 +0.35(+1.51%)
Apr 19, 2011 23.66 23.66 23.34 23.36 894,752 -0.20(-0.85%)
Apr 18, 2011 23.67 23.67 23.40 23.56 96,747 -0.38(-1.57%)
Apr 15, 2011 23.78 23.98 23.73 23.94 82,310 +0.24(+1.01%)
Apr 14, 2011 23.60 23.71 23.53 23.70 50,836 -0.06(-0.24%)
Apr 13, 2011 24.00 24.04 23.64 23.75 1,464,853 -0.12(-0.50%)
Apr 12, 2011 23.92 24.00 23.84 23.88 36,827 -0.17(-0.70%)
Apr 11, 2011 24.18 24.28 24.00 24.04 14,599 -0.13(-0.53%)
Apr 08, 2011 24.46 24.46 24.11 24.17 30,840 -0.22(-0.89%)
Apr 07, 2011 24.53 24.60 24.39 24.39 43,656 -0.09(-0.36%)
Apr 06, 2011 24.25 24.50 24.25 24.48 35,053 +0.27(+1.12%)
Apr 05, 2011 24.22 24.25 24.10 24.20 180,116 -0.02(-0.10%)
Apr 04, 2011 24.45 24.45 24.23 24.23 73,256 -0.17(-0.69%)
Apr 01, 2011 24.08 24.45 24.08 24.40 107,084 +0.50(+2.11%)
Mar 31, 2011 23.81 23.90 23.78 23.89 106,103 -0.02(-0.07%)
Mar 30, 2011 23.75 23.91 23.75 23.91 44,008 +0.21(+0.88%)
Mar 29, 2011 23.61 23.70 23.53 23.70 80,356 +0.02(+0.10%)
Mar 28, 2011 23.77 23.88 23.67 23.68 145,383 -0.08(-0.33%)
Mar 25, 2011 23.79 23.81 23.67 23.75 51,724 -0.02(-0.09%)
Mar 24, 2011 23.71 23.79 23.61 23.77 228,757 +0.15(+0.64%)
Mar 23, 2011 23.42 23.71 23.37 23.62 261,416 +0.04(+0.17%)
Mar 22, 2011 23.65 23.72 23.58 23.58 26,662 -0.05(-0.20%)
Mar 21, 2011 23.56 23.64 23.52 23.63 76,266 +0.42(+1.79%)
Mar 18, 2011 23.26 23.30 23.18 23.22 94,789 +0.22(+0.97%)
Mar 17, 2011 23.18 23.18 22.88 22.99 341,595 +0.15(+0.66%)
Mar 16, 2011 23.25 23.32 22.75 22.84 117,116 -0.42(-1.82%)
Mar 15, 2011 23.15 23.38 23.10 23.26 983,701 -0.38(-1.59%)
Mar 14, 2011 23.60 23.67 23.36 23.64 143,961 -0.15(-0.64%)
Mar 11, 2011 23.64 23.85 23.61 23.79 291,646 +0.02(+0.07%)
Mar 10, 2011 24.00 24.00 23.73 23.77 220,361 -0.50(-2.07%)
Mar 09, 2011 24.47 24.47 24.17 24.28 25,001 -0.17(-0.69%)
Mar 08, 2011 24.28 24.53 24.27 24.45 171,663 +0.20(+0.82%)
Mar 07, 2011 24.42 24.53 24.12 24.25 57,796 -0.14(-0.56%)
Mar 04, 2011 24.62 24.62 24.22 24.38 54,457 -0.29(-1.17%)
Mar 03, 2011 24.42 24.73 24.42 24.67 41,718 +0.48(+1.98%)
Mar 02, 2011 24.14 24.37 24.09 24.19 55,603 -0.02(-0.07%)
Mar 01, 2011 24.61 24.68 24.21 24.21 45,046 -0.40(-1.62%)
Feb 28, 2011 24.66 24.70 24.46 24.61 79,195 +0.02(+0.10%)
Feb 25, 2011 24.31 24.58 24.31 24.58 115,639 +0.36(+1.48%)
Feb 24, 2011 24.00 24.25 23.93 24.22 97,096 +0.00(+0.00%)
Feb 23, 2011 24.41 24.45 24.05 24.22 117,837 -0.17(-0.69%)
Feb 22, 2011 24.92 24.93 24.35 24.39 78,571 -0.83(-3.30%)
Feb 18, 2011 25.19 25.29 25.14 25.22 78,700 +0.02(+0.06%)
Feb 17, 2011 25.21 25.24 24.99 25.21 242,114 +0.02(+0.06%)
Feb 16, 2011 25.21 25.25 25.06 25.19 2,809,648 +0.11(+0.45%)
Feb 15, 2011 25.08 25.21 25.02 25.08 431,990 -0.09(-0.35%)
Feb 14, 2011 25.03 25.19 24.86 25.17 1,317,905 +0.22(+0.87%)
Feb 11, 2011 24.66 24.95 24.59 24.95 42,847 +0.30(+1.23%)
Feb 10, 2011 24.45 24.69 24.44 24.65 38,950 +0.06(+0.23%)
Feb 09, 2011 24.24 24.73 24.24 24.59 112,178 +0.27(+1.12%)
Feb 08, 2011 24.21 24.33 24.17 24.32 282,389 +0.01(+0.03%)
Feb 07, 2011 23.99 24.33 23.96 24.31 2,514,452 +0.37(+1.54%)
Feb 04, 2011 23.83 23.94 23.77 23.94 35,671 +0.06(+0.27%)
Feb 03, 2011 23.71 23.91 23.63 23.88 48,581 -0.33(-1.35%)
Feb 02, 2011 24.28 24.30 24.20 24.21 32,000 -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.