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

132.62 -2.80 (-2.07%)
Official Closing Price Updated: 6:30 PM EDT, Oct 31, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.08 22.19 21.99 22.16 51,094 +0.03(+0.15%)
Jan 30, 2013 22.03 22.14 21.99 22.13 61,954 +0.09(+0.41%)
Jan 29, 2013 21.75 22.03 21.75 22.03 61,993 +0.23(+1.06%)
Jan 28, 2013 21.76 21.84 21.65 21.80 92,994 +0.07(+0.31%)
Jan 25, 2013 21.63 21.74 21.57 21.74 84,298 +0.15(+0.69%)
Jan 24, 2013 21.61 21.67 21.54 21.59 29,299 +0.13(+0.62%)
Jan 23, 2013 21.54 21.54 21.39 21.45 125,344 -0.14(-0.65%)
Jan 22, 2013 21.26 21.60 21.26 21.60 104,133 +0.30(+1.40%)
Jan 18, 2013 21.01 21.31 21.01 21.30 59,618 +0.36(+1.70%)
Jan 17, 2013 20.80 20.95 20.80 20.94 15,203 +0.20(+0.96%)
Jan 16, 2013 20.69 20.79 20.69 20.74 20,479 +0.03(+0.16%)
Jan 15, 2013 20.54 20.72 20.54 20.71 14,656 +0.09(+0.43%)
Jan 14, 2013 20.65 20.65 20.56 20.62 16,484 -0.04(-0.19%)
Jan 11, 2013 20.57 20.67 20.57 20.66 9,698 +0.03(+0.16%)
Jan 10, 2013 20.49 20.65 20.49 20.63 41,071 +0.27(+1.30%)
Jan 09, 2013 20.39 20.41 20.36 20.36 15,319 +0.05(+0.24%)
Jan 08, 2013 20.34 20.34 20.27 20.31 15,183 -0.12(-0.57%)
Jan 07, 2013 20.53 20.53 20.37 20.43 14,551 -0.15(-0.73%)
Jan 04, 2013 20.29 20.58 20.21 20.58 80,208 +0.41(+2.01%)
Jan 03, 2013 20.12 20.23 20.12 20.17 150,051 +0.13(+0.66%)
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.