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

115.90 +0.95 (+0.83%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2012 18.50 18.58 18.49 18.57 76,164 +0.08(+0.43%)
Nov 29, 2012 18.56 18.58 18.43 18.49 124,971 +0.05(+0.28%)
Nov 28, 2012 18.16 18.44 18.16 18.44 6,865 +0.21(+1.12%)
Nov 27, 2012 18.27 18.35 18.24 18.24 6,841 -0.06(-0.31%)
Nov 26, 2012 18.15 18.29 18.15 18.29 2,674 +0.18(+0.98%)
Nov 23, 2012 18.06 18.14 18.05 18.11 2,803 +0.15(+0.84%)
Nov 21, 2012 17.94 17.96 17.87 17.96 4,413 +0.02(+0.09%)
Nov 20, 2012 17.94 17.95 17.88 17.95 12,441 +0.05(+0.27%)
Nov 19, 2012 17.97 18.01 17.90 17.90 1,413 +0.24(+1.35%)
Nov 16, 2012 17.57 17.66 17.43 17.66 11,750 +0.09(+0.51%)
Nov 15, 2012 17.50 17.61 17.46 17.57 39,123 +0.10(+0.56%)
Nov 14, 2012 17.83 17.83 17.47 17.47 69,254 -0.39(-2.16%)
Nov 13, 2012 17.89 18.09 17.86 17.86 2,131 -0.20(-1.09%)
Nov 12, 2012 18.09 18.10 18.00 18.05 5,895 +0.16(+0.92%)
Nov 09, 2012 17.92 18.08 17.85 17.89 17,430 -0.11(-0.64%)
Nov 08, 2012 18.23 18.23 18.01 18.01 12,266 -0.17(-0.95%)
Nov 07, 2012 18.57 18.60 18.18 18.18 38,600 -0.70(-3.69%)
Nov 06, 2012 18.87 18.88 18.84 18.88 3,428 +0.06(+0.33%)
Nov 05, 2012 18.58 18.86 18.56 18.81 26,947 +0.24(+1.30%)
Nov 02, 2012 18.78 18.78 18.57 18.57 7,723 -0.03(-0.18%)
Nov 01, 2012 18.59 18.60 18.59 18.60 853 +0.23(+1.25%)
Oct 31, 2012 18.28 18.37 18.25 18.37 3,170 +0.07(+0.40%)
Oct 26, 2012 18.26 18.30 18.30 18.30 487 +0.00(+0.00%)
Oct 25, 2012 18.34 18.34 18.20 18.30 4,252 +0.04(+0.23%)
Oct 24, 2012 18.26 18.27 18.25 18.26 3,718 +0.07(+0.41%)
Oct 23, 2012 18.08 18.19 18.06 18.19 13,202 -0.14(-0.76%)
Oct 19, 2012 18.61 18.61 18.24 18.33 36,071 -0.41(-2.19%)
Oct 18, 2012 18.80 18.90 18.67 18.74 15,507 -0.22(-1.17%)
Oct 17, 2012 18.63 18.96 18.63 18.96 13,747 +0.40(+2.16%)
Oct 16, 2012 18.57 18.60 18.56 18.56 2,176 +0.17(+0.94%)
Oct 15, 2012 18.20 18.39 18.19 18.38 14,393 +0.21(+1.17%)
Oct 12, 2012 18.40 18.40 18.15 18.17 16,134 -0.30(-1.63%)
Oct 11, 2012 18.43 18.52 18.42 18.47 22,955 +0.15(+0.79%)
Oct 10, 2012 18.36 18.41 18.23 18.33 55,144 -0.04(-0.22%)
Oct 09, 2012 18.54 18.54 18.36 18.37 15,874 -0.17(-0.94%)
Oct 08, 2012 18.54 18.54 18.54 18.54 280 +0.00(+0.00%)
Oct 05, 2012 18.74 18.75 18.54 18.54 18,842 -0.01(-0.04%)
Oct 04, 2012 18.46 18.57 18.43 18.55 17,692 +0.22(+1.22%)
Oct 03, 2012 18.35 18.39 18.20 18.33 20,489 -0.02(-0.09%)
Oct 02, 2012 18.39 18.39 18.31 18.34 17,464 +0.05(+0.27%)
Oct 01, 2012 18.31 18.47 18.24 18.29 17,929 +0.08(+0.45%)
Sep 28, 2012 18.18 18.26 18.13 18.21 8,123 -0.15(-0.80%)
Sep 27, 2012 18.24 18.38 18.22 18.36 7,805 +0.26(+1.45%)
Sep 26, 2012 18.14 18.18 18.06 18.10 19,290 -0.10(-0.54%)
Sep 25, 2012 18.71 18.71 18.19 18.19 4,019 -0.40(-2.17%)
Sep 24, 2012 18.60 18.67 18.56 18.60 7,289 -0.12(-0.65%)
Sep 21, 2012 18.85 18.85 18.70 18.72 6,785 +0.04(+0.22%)
Sep 20, 2012 18.76 18.76 18.56 18.68 39,200 -0.28(-1.46%)
Sep 19, 2012 19.09 19.09 18.95 18.96 6,571 -0.11(-0.59%)
Sep 18, 2012 19.14 19.14 18.99 19.07 48,159 -0.10(-0.52%)
Sep 17, 2012 19.30 19.30 19.12 19.17 11,036 -0.20(-1.01%)
Sep 14, 2012 19.29 19.44 19.29 19.36 27,800 +0.24(+1.28%)
Sep 13, 2012 18.70 19.12 18.70 19.12 9,689 +0.32(+1.69%)
Sep 12, 2012 18.74 18.80 18.72 18.80 23,297 +0.16(+0.83%)
Sep 11, 2012 18.49 18.72 18.48 18.65 71,520 +0.20(+1.06%)
Sep 10, 2012 18.65 18.65 18.45 18.45 9,191 -0.21(-1.14%)
Sep 07, 2012 18.46 18.66 18.46 18.66 9,908 +0.29(+1.56%)
Sep 06, 2012 18.05 18.38 18.01 18.38 34,761 +0.45(+2.51%)
Sep 05, 2012 17.89 17.97 17.89 17.93 40,913 +0.02(+0.09%)
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.