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 (%)
Jan 31, 2012 18.39 18.39 18.17 18.30 879,775 +0.02(+0.13%)
Jan 30, 2012 18.28 18.31 18.18 18.28 7,082 -0.21(-1.14%)
Jan 27, 2012 18.35 18.50 18.35 18.49 9,311 +0.15(+0.79%)
Jan 26, 2012 18.51 18.67 18.34 18.34 6,765 -0.08(-0.44%)
Jan 25, 2012 18.53 18.54 18.39 18.42 10,088 -0.21(-1.12%)
Jan 24, 2012 18.52 18.65 18.44 18.63 9,858 -0.07(-0.39%)
Jan 23, 2012 18.67 18.84 18.65 18.71 37,472 +0.03(+0.16%)
Jan 20, 2012 18.46 18.69 18.46 18.67 23,403 +0.15(+0.79%)
Jan 19, 2012 18.03 18.56 18.03 18.53 19,660 +0.63(+3.52%)
Jan 18, 2012 17.76 17.91 17.75 17.90 15,905 +0.39(+2.22%)
Jan 17, 2012 17.87 17.91 17.49 17.51 43,403 -0.22(-1.23%)
Jan 13, 2012 17.70 17.79 17.60 17.73 14,858 -0.18(-0.99%)
Jan 12, 2012 17.74 17.91 17.62 17.91 3,759 +0.15(+0.87%)
Jan 11, 2012 17.66 17.79 17.62 17.75 20,390 +0.02(+0.09%)
Jan 10, 2012 17.62 17.79 17.62 17.74 9,020 +0.44(+2.52%)
Jan 09, 2012 17.35 17.39 17.28 17.30 18,685 +0.02(+0.09%)
Jan 06, 2012 17.34 17.34 17.11 17.28 12,299 -0.09(-0.51%)
Jan 05, 2012 17.07 17.37 16.90 17.37 5,786 +0.15(+0.84%)
Jan 04, 2012 17.28 17.28 17.06 17.23 12,255 +0.32(+1.86%)
Dec 30, 2011 16.98 16.95 16.89 16.91 23,140 -0.06(-0.38%)
Dec 29, 2011 16.80 17.00 16.80 16.98 18,194 +0.29(+1.74%)
Dec 28, 2011 17.05 17.05 16.69 16.69 12,087 -0.26(-1.53%)
Dec 27, 2011 16.99 17.08 16.94 16.94 22,677 -0.11(-0.62%)
Dec 23, 2011 16.92 17.08 16.92 17.05 17,018 +0.32(+1.92%)
Dec 21, 2011 16.76 16.77 16.41 16.73 91,510 -0.04(-0.24%)
Dec 20, 2011 16.36 16.86 16.22 16.77 28,882 +0.75(+4.68%)
Dec 19, 2011 16.40 16.45 15.98 16.02 74,484 -0.37(-2.26%)
Dec 16, 2011 16.46 16.60 16.33 16.39 45,129 +0.07(+0.44%)
Dec 15, 2011 16.57 16.57 16.32 16.32 10,457 -0.03(-0.20%)
Dec 14, 2011 16.46 16.47 16.32 16.35 8,011 -0.27(-1.60%)
Dec 13, 2011 17.07 17.13 16.53 16.61 35,013 -0.30(-1.76%)
Dec 12, 2011 16.97 16.97 16.76 16.91 11,990 -0.45(-2.60%)
Dec 09, 2011 17.01 17.46 17.01 17.36 25,396 +0.35(+2.03%)
Dec 08, 2011 17.23 17.23 16.94 17.02 17,362 -0.68(-3.87%)
Dec 07, 2011 17.23 17.73 17.18 17.70 27,194 +0.21(+1.20%)
Dec 06, 2011 17.47 17.59 17.37 17.49 19,381 +0.02(+0.14%)
Dec 05, 2011 17.40 17.63 17.35 17.47 30,880 +0.34(+2.01%)
Dec 02, 2011 17.16 17.55 17.07 17.12 134,188 +0.15(+0.91%)
Dec 01, 2011 16.95 17.03 16.81 16.97 21,994 -0.10(-0.61%)
Nov 30, 2011 16.66 17.07 16.66 17.07 30,901 +0.93(+5.79%)
Nov 29, 2011 16.21 16.33 16.10 16.14 23,582 -0.09(-0.55%)
Nov 28, 2011 16.18 16.33 16.07 16.23 23,027 +0.58(+3.71%)
Nov 25, 2011 15.66 15.85 15.59 15.65 31,762 +0.05(+0.31%)
Nov 23, 2011 15.74 15.79 15.60 15.60 61,097 -0.34(-2.12%)
Nov 22, 2011 16.07 16.17 15.90 15.94 37,965 -0.17(-1.05%)
Nov 21, 2011 16.13 16.26 15.97 16.11 71,282 -0.35(-2.10%)
Nov 18, 2011 16.38 16.56 16.33 16.45 32,584 +0.07(+0.44%)
Nov 17, 2011 16.66 16.67 16.30 16.38 1,025,490 -0.32(-1.93%)
Nov 16, 2011 17.10 17.10 16.67 16.70 40,280 -0.65(-3.76%)
Nov 15, 2011 17.09 17.45 17.03 17.36 13,691 +0.13(+0.75%)
Nov 14, 2011 17.36 17.42 17.12 17.23 70,815 -0.27(-1.56%)
Nov 11, 2011 17.36 17.53 17.35 17.50 16,397 +0.37(+2.14%)
Nov 10, 2011 17.19 17.33 17.02 17.13 25,480 +0.04(+0.21%)
Nov 09, 2011 17.47 17.55 17.06 17.10 121,461 -1.01(-5.60%)
Nov 08, 2011 17.90 18.15 17.76 18.11 796,860 +0.36(+2.04%)
Nov 07, 2011 17.73 17.75 17.42 17.75 46,905 +0.07(+0.41%)
Nov 04, 2011 17.54 17.74 17.38 17.68 34,888 -0.17(-0.95%)
Nov 03, 2011 17.57 17.91 16.98 17.85 35,667 +0.51(+2.93%)
Nov 02, 2011 17.28 17.39 17.06 17.34 49,575 +0.34(+1.99%)
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.