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

115.72 +0.77 (+0.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 24.66 24.70 24.46 24.60 79,207 +0.02(+0.10%)
Feb 25, 2011 24.31 24.58 24.31 24.58 115,656 +0.36(+1.48%)
Feb 24, 2011 24.00 24.25 23.93 24.22 97,110 +0.00(+0.00%)
Feb 23, 2011 24.41 24.45 24.05 24.22 117,854 -0.17(-0.69%)
Feb 22, 2011 24.91 24.93 24.35 24.39 78,582 -0.83(-3.30%)
Feb 18, 2011 25.19 25.29 25.14 25.22 78,711 +0.02(+0.06%)
Feb 17, 2011 25.20 25.23 24.99 25.20 242,149 +0.02(+0.06%)
Feb 16, 2011 25.20 25.25 25.05 25.19 2,810,055 +0.11(+0.45%)
Feb 15, 2011 25.07 25.20 25.02 25.07 432,053 -0.09(-0.35%)
Feb 14, 2011 25.03 25.19 24.85 25.16 1,318,096 +0.22(+0.87%)
Feb 11, 2011 24.66 24.95 24.59 24.95 42,853 +0.30(+1.23%)
Feb 10, 2011 24.44 24.69 24.44 24.64 38,956 +0.06(+0.23%)
Feb 09, 2011 24.23 24.72 24.23 24.59 112,194 +0.27(+1.12%)
Feb 08, 2011 24.21 24.33 24.17 24.32 282,430 +0.01(+0.03%)
Feb 07, 2011 23.99 24.33 23.96 24.31 2,514,816 +0.37(+1.54%)
Feb 04, 2011 23.83 23.94 23.76 23.94 35,677 +0.06(+0.27%)
Feb 03, 2011 23.71 23.91 23.63 23.88 48,588 -0.33(-1.35%)
Feb 02, 2011 24.27 24.30 24.20 24.20 32,005 -0.02(-0.10%)
Feb 01, 2011 23.85 24.27 23.85 24.23 35,250 +0.50(+2.09%)
Jan 31, 2011 23.61 23.81 23.61 23.73 19,344 +0.18(+0.75%)
Jan 28, 2011 24.12 24.15 23.54 23.56 38,116 -0.52(-2.16%)
Jan 27, 2011 23.76 24.12 23.74 24.08 64,230 +0.26(+1.11%)
Jan 26, 2011 23.66 23.83 23.66 23.81 40,098 +0.20(+0.85%)
Jan 25, 2011 23.72 23.77 23.35 23.61 81,206 -0.21(-0.87%)
Jan 24, 2011 23.73 23.90 23.65 23.82 94,575 +0.10(+0.40%)
Jan 21, 2011 23.79 23.85 23.68 23.72 79,509 +0.09(+0.37%)
Jan 20, 2011 23.50 23.68 23.39 23.64 284,149 +0.17(+0.72%)
Jan 19, 2011 24.00 24.00 23.44 23.47 185,242 -0.66(-2.75%)
Jan 18, 2011 24.15 24.15 23.96 24.13 54,170 -0.01(-0.03%)
Jan 14, 2011 23.92 24.16 23.90 24.14 54,306 +0.18(+0.73%)
Jan 13, 2011 23.91 24.04 23.87 23.96 33,685 +0.06(+0.27%)
Jan 12, 2011 23.58 23.92 23.58 23.90 924,542 +0.38(+1.63%)
Jan 11, 2011 23.68 23.69 23.41 23.52 25,575 -0.07(-0.30%)
Jan 10, 2011 23.36 23.60 23.35 23.59 42,317 +0.11(+0.48%)
Jan 07, 2011 23.60 23.62 23.28 23.48 42,947 -0.12(-0.51%)
Jan 06, 2011 23.64 23.64 23.44 23.60 26,821 +0.00(+0.00%)
Jan 05, 2011 23.28 23.60 23.28 23.60 18,846 +0.25(+1.06%)
Jan 04, 2011 23.49 23.49 23.24 23.35 28,398 -0.17(-0.71%)
Jan 03, 2011 23.43 23.64 23.39 23.52 186,634 +0.32(+1.38%)
Dec 31, 2010 23.22 23.28 23.18 23.20 25,301 -0.07(-0.31%)
Dec 30, 2010 23.29 23.30 23.18 23.27 36,793 -0.04(-0.17%)
Dec 29, 2010 23.44 23.44 23.28 23.31 28,674 -0.10(-0.44%)
Dec 28, 2010 23.40 23.44 23.36 23.41 77,493 +0.01(+0.03%)
Dec 27, 2010 23.06 23.40 23.06 23.40 45,310 +0.18(+0.76%)
Dec 23, 2010 23.29 23.30 23.20 23.23 58,071 -0.10(-0.41%)
Dec 22, 2010 23.24 23.32 23.17 23.32 28,002 +0.16(+0.67%)
Dec 21, 2010 22.84 23.18 22.84 23.17 109,289 +0.39(+1.70%)
Dec 20, 2010 22.82 22.83 22.73 22.78 70,860 +0.04(+0.17%)
Dec 17, 2010 22.61 22.83 22.59 22.74 237,505 +0.13(+0.56%)
Dec 16, 2010 22.29 22.66 22.13 22.62 129,430 +0.10(+0.46%)
Dec 15, 2010 22.58 22.69 22.49 22.51 106,604 -0.04(-0.18%)
Dec 14, 2010 22.73 22.73 22.53 22.55 46,049 -0.14(-0.63%)
Dec 13, 2010 22.79 22.88 22.69 22.69 112,265 +0.01(+0.03%)
Dec 10, 2010 22.74 22.74 22.48 22.69 143,177 +0.03(+0.14%)
Dec 09, 2010 22.64 22.69 22.53 22.65 55,091 +0.11(+0.49%)
Dec 08, 2010 22.35 22.55 22.35 22.54 42,348 +0.29(+1.31%)
Dec 07, 2010 22.45 22.45 22.24 22.25 32,095 +0.04(+0.18%)
Dec 06, 2010 22.20 22.27 22.06 22.21 91,346 +0.06(+0.25%)
Dec 03, 2010 22.12 22.20 21.88 22.16 470,403 -0.02(-0.07%)
Dec 02, 2010 21.59 22.20 21.59 22.17 69,753 +0.68(+3.16%)
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.