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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.81 23.90 23.78 23.89 106,103 -0.02(-0.07%)
Mar 30, 2011 23.75 23.91 23.75 23.91 44,008 +0.21(+0.88%)
Mar 29, 2011 23.61 23.70 23.53 23.70 80,356 +0.02(+0.10%)
Mar 28, 2011 23.77 23.88 23.67 23.68 145,383 -0.08(-0.33%)
Mar 25, 2011 23.79 23.81 23.67 23.75 51,724 -0.02(-0.09%)
Mar 24, 2011 23.71 23.79 23.61 23.77 228,757 +0.15(+0.64%)
Mar 23, 2011 23.42 23.71 23.37 23.62 261,416 +0.04(+0.17%)
Mar 22, 2011 23.65 23.72 23.58 23.58 26,662 -0.05(-0.20%)
Mar 21, 2011 23.56 23.64 23.52 23.63 76,266 +0.42(+1.79%)
Mar 18, 2011 23.26 23.30 23.18 23.22 94,789 +0.22(+0.97%)
Mar 17, 2011 23.18 23.18 22.88 22.99 341,595 +0.15(+0.66%)
Mar 16, 2011 23.25 23.32 22.75 22.84 117,116 -0.42(-1.82%)
Mar 15, 2011 23.15 23.38 23.10 23.26 983,701 -0.38(-1.59%)
Mar 14, 2011 23.60 23.67 23.36 23.64 143,961 -0.15(-0.64%)
Mar 11, 2011 23.64 23.85 23.61 23.79 291,646 +0.02(+0.07%)
Mar 10, 2011 24.00 24.00 23.73 23.77 220,361 -0.50(-2.07%)
Mar 09, 2011 24.47 24.47 24.17 24.28 25,001 -0.17(-0.69%)
Mar 08, 2011 24.28 24.53 24.27 24.45 171,663 +0.20(+0.82%)
Mar 07, 2011 24.42 24.53 24.12 24.25 57,796 -0.14(-0.56%)
Mar 04, 2011 24.62 24.62 24.22 24.38 54,457 -0.29(-1.17%)
Mar 03, 2011 24.42 24.73 24.42 24.67 41,718 +0.48(+1.98%)
Mar 02, 2011 24.14 24.37 24.09 24.19 55,603 -0.02(-0.07%)
Mar 01, 2011 24.61 24.68 24.21 24.21 45,046 -0.40(-1.62%)
Feb 28, 2011 24.66 24.70 24.46 24.61 79,195 +0.02(+0.10%)
Feb 25, 2011 24.31 24.58 24.31 24.58 115,639 +0.36(+1.48%)
Feb 24, 2011 24.00 24.25 23.93 24.22 97,096 +0.00(+0.00%)
Feb 23, 2011 24.41 24.45 24.05 24.22 117,837 -0.17(-0.69%)
Feb 22, 2011 24.92 24.93 24.35 24.39 78,571 -0.83(-3.30%)
Feb 18, 2011 25.19 25.29 25.14 25.22 78,700 +0.02(+0.06%)
Feb 17, 2011 25.21 25.24 24.99 25.21 242,114 +0.02(+0.06%)
Feb 16, 2011 25.21 25.25 25.06 25.19 2,809,648 +0.11(+0.45%)
Feb 15, 2011 25.08 25.21 25.02 25.08 431,990 -0.09(-0.35%)
Feb 14, 2011 25.03 25.19 24.86 25.17 1,317,905 +0.22(+0.87%)
Feb 11, 2011 24.66 24.95 24.59 24.95 42,847 +0.30(+1.23%)
Feb 10, 2011 24.45 24.69 24.44 24.65 38,950 +0.06(+0.23%)
Feb 09, 2011 24.24 24.73 24.24 24.59 112,178 +0.27(+1.12%)
Feb 08, 2011 24.21 24.33 24.17 24.32 282,389 +0.01(+0.03%)
Feb 07, 2011 23.99 24.33 23.96 24.31 2,514,452 +0.37(+1.54%)
Feb 04, 2011 23.83 23.94 23.77 23.94 35,671 +0.06(+0.27%)
Feb 03, 2011 23.71 23.91 23.63 23.88 48,581 -0.33(-1.35%)
Feb 02, 2011 24.28 24.30 24.20 24.21 32,000 -0.02(-0.10%)
Feb 01, 2011 23.85 24.27 23.85 24.23 35,245 +0.50(+2.09%)
Jan 31, 2011 23.61 23.81 23.61 23.73 19,341 +0.18(+0.75%)
Jan 28, 2011 24.13 24.15 23.54 23.56 38,111 -0.52(-2.16%)
Jan 27, 2011 23.76 24.12 23.74 24.08 64,221 +0.26(+1.11%)
Jan 26, 2011 23.66 23.83 23.66 23.81 40,092 +0.20(+0.85%)
Jan 25, 2011 23.72 23.77 23.35 23.61 81,194 -0.21(-0.87%)
Jan 24, 2011 23.73 23.90 23.66 23.82 94,561 +0.10(+0.40%)
Jan 21, 2011 23.79 23.85 23.68 23.73 79,498 +0.09(+0.37%)
Jan 20, 2011 23.50 23.69 23.39 23.64 284,108 +0.17(+0.72%)
Jan 19, 2011 24.00 24.00 23.45 23.47 185,215 -0.66(-2.75%)
Jan 18, 2011 24.15 24.15 23.96 24.13 54,162 -0.01(-0.03%)
Jan 14, 2011 23.93 24.16 23.90 24.14 54,299 +0.18(+0.73%)
Jan 13, 2011 23.91 24.05 23.87 23.97 33,680 +0.06(+0.27%)
Jan 12, 2011 23.58 23.92 23.58 23.90 924,408 +0.38(+1.63%)
Jan 11, 2011 23.68 23.70 23.42 23.52 25,572 -0.07(-0.30%)
Jan 10, 2011 23.37 23.60 23.35 23.59 42,311 +0.11(+0.48%)
Jan 07, 2011 23.61 23.62 23.28 23.48 42,940 -0.12(-0.51%)
Jan 06, 2011 23.65 23.65 23.45 23.60 26,818 +0.00(+0.00%)
Jan 05, 2011 23.28 23.60 23.28 23.60 18,843 +0.25(+1.06%)
Jan 04, 2011 23.50 23.50 23.24 23.35 28,394 -0.17(-0.71%)
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.