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 (%)
Feb 28, 2013 23.02 23.14 22.92 22.94 44,523 -0.11(-0.47%)
Feb 27, 2013 22.82 23.12 22.80 23.05 80,432 +0.32(+1.43%)
Feb 26, 2013 22.65 22.86 22.54 22.72 161,715 -0.48(-2.08%)
Feb 22, 2013 23.04 23.24 23.04 23.20 86,763 +0.31(+1.35%)
Feb 21, 2013 23.16 23.20 22.77 22.90 305,191 -0.39(-1.68%)
Feb 20, 2013 23.78 23.78 23.27 23.29 282,952 -0.44(-1.86%)
Feb 19, 2013 23.65 23.73 23.54 23.73 294,145 +0.20(+0.85%)
Feb 15, 2013 23.55 23.63 23.47 23.53 196,308 -0.01(-0.04%)
Feb 14, 2013 23.24 23.55 23.20 23.54 379,121 +0.24(+1.02%)
Feb 13, 2013 23.35 23.35 23.15 23.30 136,942 +0.10(+0.45%)
Feb 12, 2013 23.04 23.20 23.02 23.20 96,240 +0.22(+0.94%)
Feb 11, 2013 22.89 23.05 22.83 22.98 161,816 +0.07(+0.33%)
Feb 08, 2013 22.87 22.94 22.83 22.90 48,694 +0.04(+0.18%)
Feb 07, 2013 22.77 22.88 22.61 22.86 68,440 +0.08(+0.37%)
Feb 06, 2013 22.60 22.78 22.53 22.78 63,095 +0.35(+1.56%)
Feb 04, 2013 22.50 22.50 22.35 22.43 197,525 -0.18(-0.77%)
Feb 01, 2013 22.50 22.67 22.40 22.60 439,927 +0.32(+1.42%)
Jan 31, 2013 22.20 22.32 22.12 22.29 50,799 +0.03(+0.15%)
Jan 30, 2013 22.15 22.27 22.12 22.25 61,596 +0.09(+0.41%)
Jan 29, 2013 21.88 22.16 21.88 22.16 61,635 +0.23(+1.06%)
Jan 28, 2013 21.89 21.96 21.78 21.93 92,457 +0.07(+0.30%)
Jan 25, 2013 21.75 21.86 21.70 21.86 83,812 +0.15(+0.69%)
Jan 24, 2013 21.74 21.80 21.66 21.71 29,129 +0.13(+0.62%)
Jan 23, 2013 21.66 21.66 21.51 21.58 124,620 -0.14(-0.65%)
Jan 22, 2013 21.39 21.72 21.39 21.72 103,532 +0.30(+1.40%)
Jan 18, 2013 21.13 21.43 21.13 21.42 59,274 +0.36(+1.70%)
Jan 17, 2013 20.92 21.08 20.92 21.06 15,115 +0.20(+0.96%)
Jan 16, 2013 20.81 20.91 20.81 20.86 20,360 +0.03(+0.16%)
Jan 15, 2013 20.66 20.84 20.66 20.83 14,572 +0.09(+0.43%)
Jan 14, 2013 20.77 20.77 20.68 20.74 16,389 -0.04(-0.19%)
Jan 11, 2013 20.69 20.79 20.69 20.78 9,642 +0.03(+0.16%)
Jan 10, 2013 20.60 20.77 20.60 20.75 40,834 +0.27(+1.30%)
Jan 09, 2013 20.51 20.53 20.48 20.48 15,231 +0.05(+0.24%)
Jan 08, 2013 20.46 20.46 20.39 20.43 15,095 -0.12(-0.57%)
Jan 07, 2013 20.65 20.65 20.49 20.55 14,467 -0.15(-0.72%)
Jan 04, 2013 20.40 20.70 20.33 20.70 79,745 +0.41(+2.01%)
Jan 03, 2013 20.24 20.35 20.24 20.29 149,184 +0.13(+0.66%)
Jan 02, 2013 20.10 20.17 19.69 20.15 7,201 +0.47(+2.37%)
Dec 31, 2012 19.46 19.69 19.46 19.69 9,022 +0.17(+0.90%)
Dec 28, 2012 19.41 19.57 19.41 19.51 12,654 -0.06(-0.29%)
Dec 27, 2012 19.65 19.65 19.34 19.57 19,577 -0.04(-0.20%)
Dec 26, 2012 19.71 19.73 19.61 19.61 5,838 -0.05(-0.28%)
Dec 24, 2012 19.73 19.73 19.64 19.66 10,413 -0.05(-0.27%)
Dec 21, 2012 19.62 19.82 19.62 19.72 23,433 -0.21(-1.04%)
Dec 20, 2012 19.97 19.97 19.81 19.92 22,890 +0.43(+2.22%)
Dec 19, 2012 19.54 19.58 19.49 19.49 50,486 +0.04(+0.19%)
Dec 18, 2012 19.19 19.45 19.18 19.45 39,039 +0.38(+1.98%)
Dec 17, 2012 18.85 19.08 18.85 19.08 28,961 +0.30(+1.57%)
Dec 14, 2012 18.72 18.84 18.72 18.78 5,086 +0.03(+0.17%)
Dec 13, 2012 18.81 18.83 18.68 18.75 7,093 -0.01(-0.04%)
Dec 12, 2012 18.77 18.86 18.74 18.76 9,626 +0.09(+0.46%)
Dec 11, 2012 18.64 18.75 18.64 18.67 9,123 +0.11(+0.60%)
Dec 10, 2012 18.59 18.63 18.53 18.56 46,288 -0.07(-0.35%)
Dec 07, 2012 18.72 18.72 18.60 18.63 2,549 +0.04(+0.22%)
Dec 06, 2012 18.61 18.61 18.53 18.59 6,967 +0.00(+0.00%)
Dec 05, 2012 18.52 18.63 18.45 18.59 3,193 +0.16(+0.85%)
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.