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

100.14 USD +0.60 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2012 21.13 21.13 20.94 20.97 5,324 -0.20(-0.94%)
Jul 30, 2012 21.34 21.37 21.17 21.17 4,678 -0.11(-0.52%)
Jul 27, 2012 20.82 21.33 20.82 21.28 14,759 +0.49(+2.36%)
Jul 26, 2012 20.65 20.79 20.63 20.79 8,620 +0.27(+1.32%)
Jul 25, 2012 20.43 20.66 20.27 20.52 37,504 +0.24(+1.18%)
Jul 24, 2012 20.40 20.40 20.16 20.28 8,432 -0.14(-0.66%)
Jul 23, 2012 20.27 20.43 20.10 20.42 17,709 -0.23(-1.14%)
Jul 20, 2012 20.92 20.92 20.65 20.65 8,854 -0.45(-2.13%)
Jul 19, 2012 21.36 21.36 21.03 21.10 44,212 -0.24(-1.13%)
Jul 18, 2012 21.39 21.50 21.32 21.34 19,325 -0.15(-0.70%)
Jul 17, 2012 21.23 21.49 21.23 21.49 8,212 +0.11(+0.51%)
Jul 16, 2012 21.36 21.45 21.26 21.38 13,619 -0.02(-0.11%)
Jul 13, 2012 21.23 21.42 21.21 21.40 17,754 +0.50(+2.41%)
Jul 12, 2012 20.83 20.98 20.72 20.90 3,442 -0.09(-0.43%)
Jul 11, 2012 20.90 21.10 20.87 20.99 24,607 +0.19(+0.91%)
Jul 10, 2012 21.16 21.25 20.80 20.80 12,750 -0.27(-1.26%)
Jul 09, 2012 21.21 21.21 20.97 21.07 2,963 -0.27(-1.27%)
Jul 06, 2012 21.30 21.35 21.21 21.34 16,041 -0.18(-0.83%)
Jul 05, 2012 21.68 21.68 21.52 21.52 3,284 -0.29(-1.35%)
Jul 03, 2012 21.68 21.87 21.68 21.81 4,000 +0.12(+0.55%)
Jul 02, 2012 21.59 21.69 21.42 21.69 2,445 +0.16(+0.74%)
Jun 29, 2012 21.58 21.58 21.40 21.53 10,427 +0.48(+2.28%)
Jun 28, 2012 20.83 21.05 20.76 21.05 19,703 +0.06(+0.29%)
Jun 27, 2012 20.72 21.01 20.72 20.99 5,756 +0.19(+0.91%)
Jun 26, 2012 20.79 20.84 20.75 20.80 12,703 +0.08(+0.39%)
Jun 25, 2012 20.79 20.79 20.56 20.72 3,269 -0.51(-2.42%)
Jun 22, 2012 21.25 21.30 21.15 21.23 2,830 +0.18(+0.87%)
Jun 21, 2012 21.69 21.69 21.04 21.05 13,655 -0.58(-2.68%)
Jun 20, 2012 21.70 21.82 21.55 21.63 12,615 -0.03(-0.14%)
Jun 19, 2012 21.46 21.74 21.46 21.66 6,864 +0.18(+0.84%)
Jun 18, 2012 21.47 21.53 21.41 21.48 21,385 +0.01(+0.05%)
Jun 15, 2012 21.22 21.47 21.21 21.47 5,775 +0.35(+1.66%)
Jun 14, 2012 21.05 21.14 21.00 21.12 5,858 +0.10(+0.48%)
Jun 13, 2012 21.10 21.19 21.02 21.02 3,166 -0.17(-0.80%)
Jun 12, 2012 20.92 21.19 20.91 21.19 3,342 +0.26(+1.24%)
Jun 11, 2012 21.21 21.24 20.93 20.93 11,980 -0.31(-1.46%)
Jun 08, 2012 21.09 21.26 21.06 21.24 4,200 +0.13(+0.62%)
Jun 07, 2012 21.56 21.56 21.11 21.11 7,435 -0.07(-0.35%)
Jun 06, 2012 20.87 21.21 20.87 21.18 7,387 +0.59(+2.88%)
Jun 05, 2012 20.46 20.59 20.46 20.59 2,540 +0.34(+1.68%)
Jun 04, 2012 20.46 20.49 20.14 20.25 12,816 -0.20(-0.98%)
Jun 01, 2012 20.46 20.68 20.43 20.45 13,726 -0.60(-2.86%)
May 31, 2012 20.80 21.06 20.78 21.05 38,230 +0.03(+0.15%)
May 30, 2012 21.15 21.15 20.93 21.02 94,533 -0.42(-1.96%)
May 29, 2012 21.21 21.44 21.21 21.44 18,890 +0.34(+1.61%)
May 25, 2012 20.97 21.18 20.97 21.10 31,656 +0.13(+0.62%)
May 24, 2012 21.11 21.12 20.84 20.97 26,690 -0.06(-0.29%)
May 23, 2012 20.77 21.03 20.56 21.03 68,243 -0.02(-0.10%)
May 22, 2012 21.24 21.52 20.92 21.05 141,856 -0.07(-0.33%)
May 21, 2012 20.84 21.12 20.72 21.12 45,828 +0.40(+1.93%)
May 18, 2012 21.02 21.04 20.67 20.72 28,019 -0.19(-0.90%)
May 17, 2012 21.21 21.23 20.90 20.91 117,434 -0.24(-1.15%)
May 16, 2012 21.71 21.76 21.15 21.15 15,559 -0.37(-1.72%)
May 15, 2012 21.60 21.73 21.52 21.52 8,690 -0.08(-0.37%)
May 14, 2012 21.67 21.74 21.60 21.60 41,185 -0.40(-1.82%)
May 11, 2012 21.93 22.17 21.84 22.00 24,304 -0.21(-0.95%)
May 10, 2012 22.54 22.54 22.19 22.21 17,377 -0.09(-0.40%)
May 09, 2012 22.16 22.45 22.08 22.30 20,005 -0.15(-0.67%)
May 08, 2012 22.34 22.45 22.21 22.45 35,736 -0.09(-0.40%)
May 07, 2012 22.51 22.69 22.46 22.54 17,923 -0.08(-0.35%)
May 04, 2012 22.77 22.77 22.52 22.62 42,247 -0.28(-1.22%)
May 03, 2012 23.14 23.14 22.82 22.90 15,461 -0.25(-1.08%)
May 02, 2012 23.33 23.33 23.08 23.15 30,899 -0.46(-1.95%)
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.