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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.18 18.26 18.13 18.21 8,124 -0.15(-0.80%)
Sep 27, 2012 18.24 18.37 18.22 18.36 7,806 +0.26(+1.45%)
Sep 26, 2012 18.13 18.18 18.06 18.09 19,293 -0.10(-0.54%)
Sep 25, 2012 18.71 18.71 18.19 18.19 4,020 -0.40(-2.17%)
Sep 24, 2012 18.59 18.67 18.55 18.59 7,290 -0.12(-0.65%)
Sep 21, 2012 18.85 18.85 18.70 18.72 6,786 +0.04(+0.22%)
Sep 20, 2012 18.76 18.76 18.56 18.68 39,206 -0.28(-1.46%)
Sep 19, 2012 19.08 19.08 18.94 18.95 6,572 -0.11(-0.59%)
Sep 18, 2012 19.13 19.13 18.99 19.07 48,166 -0.10(-0.52%)
Sep 17, 2012 19.30 19.30 19.12 19.17 11,038 -0.20(-1.01%)
Sep 14, 2012 19.29 19.44 19.29 19.36 27,804 +0.24(+1.28%)
Sep 13, 2012 18.69 19.12 18.69 19.12 9,691 +0.32(+1.69%)
Sep 12, 2012 18.73 18.80 18.72 18.80 23,300 +0.16(+0.83%)
Sep 11, 2012 18.49 18.72 18.48 18.64 71,531 +0.20(+1.06%)
Sep 10, 2012 18.64 18.65 18.45 18.45 9,192 -0.21(-1.14%)
Sep 07, 2012 18.46 18.66 18.46 18.66 9,910 +0.29(+1.56%)
Sep 06, 2012 18.05 18.38 18.01 18.37 34,766 +0.45(+2.51%)
Sep 05, 2012 17.89 17.97 17.88 17.92 40,919 +0.02(+0.09%)
Sep 04, 2012 17.72 17.93 17.71 17.91 64,259 +0.16(+0.92%)
Aug 31, 2012 17.68 17.80 17.66 17.75 9,596 +0.11(+0.65%)
Aug 30, 2012 17.59 17.63 17.59 17.63 453 -0.06(-0.32%)
Aug 29, 2012 17.71 17.71 17.64 17.69 4,255 +0.22(+1.26%)
Aug 27, 2012 17.56 17.57 17.47 17.47 989 -0.06(-0.33%)
Aug 24, 2012 17.36 17.57 17.36 17.52 3,574 +0.09(+0.52%)
Aug 23, 2012 17.64 17.64 17.42 17.43 64,638 -0.21(-1.17%)
Aug 22, 2012 17.61 17.69 17.57 17.64 4,141 -0.06(-0.31%)
Aug 21, 2012 17.71 17.86 17.63 17.70 101,413 +0.11(+0.64%)
Aug 20, 2012 17.48 17.62 17.48 17.58 6,152 +0.05(+0.29%)
Aug 17, 2012 17.52 17.54 17.46 17.53 2,763 +0.06(+0.33%)
Aug 16, 2012 17.31 17.53 17.29 17.48 4,270 +0.18(+1.04%)
Aug 15, 2012 17.32 17.33 17.30 17.30 9,817 +0.07(+0.38%)
Aug 14, 2012 17.39 17.39 17.19 17.23 4,292 -0.03(-0.19%)
Aug 13, 2012 17.21 17.30 17.17 17.26 27,414 +0.00(+0.00%)
Aug 10, 2012 17.28 17.35 17.21 17.26 6,998 -0.09(-0.52%)
Aug 09, 2012 17.30 17.37 17.30 17.35 2,216 +0.15(+0.85%)
Aug 08, 2012 17.15 17.27 17.15 17.21 2,580 -0.06(-0.33%)
Aug 07, 2012 17.04 17.39 17.01 17.26 9,490 +0.32(+1.86%)
Aug 06, 2012 16.92 17.07 16.92 16.95 24,045 +0.04(+0.26%)
Aug 03, 2012 16.69 16.95 16.68 16.90 16,716 +0.64(+3.92%)
Aug 02, 2012 16.46 16.46 16.13 16.27 35,586 -0.49(-2.92%)
Aug 01, 2012 16.99 16.99 16.74 16.76 4,503 -0.37(-2.15%)
Jul 31, 2012 17.26 17.26 17.10 17.12 6,519 -0.16(-0.94%)
Jul 30, 2012 17.43 17.45 17.29 17.29 5,728 -0.09(-0.52%)
Jul 27, 2012 17.00 17.42 17.00 17.38 18,073 +0.40(+2.36%)
Jul 26, 2012 16.86 16.98 16.85 16.98 10,555 +0.22(+1.32%)
Jul 25, 2012 16.68 16.87 16.55 16.76 45,925 +0.20(+1.18%)
Jul 24, 2012 16.66 16.66 16.46 16.56 10,325 -0.11(-0.66%)
Jul 23, 2012 16.55 16.68 16.41 16.67 21,685 -0.19(-1.14%)
Jul 20, 2012 17.08 17.08 16.86 16.86 10,842 -0.37(-2.13%)
Jul 19, 2012 17.44 17.44 17.17 17.23 54,140 -0.20(-1.12%)
Jul 18, 2012 17.47 17.56 17.41 17.43 23,664 -0.12(-0.70%)
Jul 17, 2012 17.34 17.55 17.34 17.55 10,056 +0.09(+0.51%)
Jul 16, 2012 17.44 17.52 17.36 17.46 16,677 -0.02(-0.11%)
Jul 13, 2012 17.34 17.49 17.32 17.48 21,740 +0.41(+2.41%)
Jul 12, 2012 17.01 17.13 16.92 17.07 4,214 -0.07(-0.43%)
Jul 11, 2012 17.07 17.23 17.04 17.14 30,132 +0.15(+0.91%)
Jul 10, 2012 17.28 17.35 16.99 16.99 15,613 -0.22(-1.26%)
Jul 09, 2012 17.32 17.32 17.12 17.20 3,628 -0.22(-1.27%)
Jul 06, 2012 17.39 17.43 17.32 17.42 19,643 -0.15(-0.83%)
Jul 05, 2012 17.70 17.70 17.57 17.57 4,021 -0.24(-1.35%)
Jul 03, 2012 17.70 17.86 17.70 17.81 4,898 +0.10(+0.55%)
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.