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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2013 23.25 23.27 23.13 23.22 111,050 +0.03(+0.11%)
Mar 27, 2013 23.10 23.20 22.96 23.20 129,740 -0.03(-0.11%)
Mar 26, 2013 23.25 23.31 23.16 23.22 498,670 +0.05(+0.22%)
Mar 25, 2013 23.41 23.51 23.11 23.17 126,130 -0.18(-0.76%)
Mar 22, 2013 23.40 23.49 23.32 23.35 49,983 +0.02(+0.07%)
Mar 21, 2013 23.66 23.67 23.33 23.33 50,613 -0.41(-1.72%)
Mar 20, 2013 23.56 23.83 23.56 23.74 64,830 +0.29(+1.24%)
Mar 19, 2013 23.76 23.77 23.29 23.45 55,408 -0.27(-1.12%)
Mar 18, 2013 23.79 23.82 23.58 23.72 50,699 -0.31(-1.28%)
Mar 15, 2013 24.00 24.06 23.90 24.02 58,516 +0.02(+0.10%)
Mar 14, 2013 23.84 24.07 23.82 24.00 67,327 +0.08(+0.35%)
Mar 13, 2013 23.77 23.94 23.71 23.92 54,544 +0.22(+0.91%)
Mar 12, 2013 23.78 23.78 23.61 23.70 58,498 -0.09(-0.39%)
Mar 11, 2013 23.72 23.83 23.65 23.79 82,452 +0.04(+0.18%)
Mar 08, 2013 23.70 23.77 23.62 23.75 85,706 +0.12(+0.49%)
Mar 07, 2013 23.62 23.67 23.46 23.63 101,128 +0.15(+0.64%)
Mar 06, 2013 23.47 23.60 23.40 23.48 85,879 +0.14(+0.61%)
Mar 05, 2013 23.18 23.47 23.18 23.34 114,010 +0.29(+1.24%)
Mar 04, 2013 22.82 23.07 22.79 23.05 85,537 +0.22(+0.97%)
Mar 01, 2013 22.84 22.91 22.55 22.83 76,222 -0.11(-0.47%)
Feb 28, 2013 23.02 23.14 22.93 22.94 44,516 -0.11(-0.47%)
Feb 27, 2013 22.82 23.12 22.80 23.05 80,420 +0.32(+1.43%)
Feb 26, 2013 22.66 22.86 22.54 22.72 161,691 -0.48(-2.08%)
Feb 22, 2013 23.04 23.24 23.04 23.21 86,750 +0.31(+1.35%)
Feb 21, 2013 23.17 23.20 22.77 22.90 305,147 -0.39(-1.68%)
Feb 20, 2013 23.78 23.78 23.27 23.29 282,911 -0.44(-1.86%)
Feb 19, 2013 23.65 23.73 23.54 23.73 294,103 +0.20(+0.85%)
Feb 15, 2013 23.56 23.63 23.47 23.53 196,280 -0.01(-0.04%)
Feb 14, 2013 23.24 23.56 23.21 23.54 379,067 +0.24(+1.02%)
Feb 13, 2013 23.36 23.36 23.16 23.30 136,922 +0.10(+0.45%)
Feb 12, 2013 23.04 23.20 23.02 23.20 96,226 +0.22(+0.94%)
Feb 11, 2013 22.89 23.05 22.83 22.98 161,792 +0.07(+0.33%)
Feb 08, 2013 22.87 22.94 22.83 22.91 48,686 +0.04(+0.18%)
Feb 07, 2013 22.77 22.88 22.62 22.87 68,430 +0.08(+0.37%)
Feb 06, 2013 22.60 22.78 22.53 22.78 63,086 +0.35(+1.56%)
Feb 04, 2013 22.50 22.50 22.35 22.43 197,497 -0.18(-0.77%)
Feb 01, 2013 22.50 22.67 22.41 22.61 439,863 +0.32(+1.42%)
Jan 31, 2013 22.21 22.32 22.12 22.29 50,791 +0.03(+0.15%)
Jan 30, 2013 22.16 22.27 22.12 22.26 61,587 +0.09(+0.41%)
Jan 29, 2013 21.88 22.17 21.88 22.17 61,626 +0.23(+1.06%)
Jan 28, 2013 21.89 21.97 21.78 21.93 92,444 +0.07(+0.31%)
Jan 25, 2013 21.76 21.87 21.70 21.87 83,799 +0.15(+0.69%)
Jan 24, 2013 21.74 21.80 21.67 21.72 29,125 +0.13(+0.62%)
Jan 23, 2013 21.67 21.67 21.52 21.58 124,602 -0.14(-0.65%)
Jan 22, 2013 21.39 21.72 21.39 21.72 103,517 +0.30(+1.40%)
Jan 18, 2013 21.13 21.43 21.13 21.42 59,265 +0.36(+1.70%)
Jan 17, 2013 20.92 21.08 20.92 21.07 15,113 +0.20(+0.96%)
Jan 16, 2013 20.82 20.92 20.82 20.87 20,358 +0.03(+0.16%)
Jan 15, 2013 20.67 20.84 20.67 20.83 14,570 +0.09(+0.43%)
Jan 14, 2013 20.77 20.77 20.69 20.74 16,386 -0.04(-0.19%)
Jan 11, 2013 20.69 20.79 20.69 20.78 9,641 +0.03(+0.16%)
Jan 10, 2013 20.61 20.77 20.61 20.75 40,828 +0.27(+1.30%)
Jan 09, 2013 20.52 20.53 20.48 20.48 15,228 +0.05(+0.24%)
Jan 08, 2013 20.47 20.47 20.39 20.43 15,093 -0.12(-0.57%)
Jan 07, 2013 20.65 20.65 20.49 20.55 14,465 -0.15(-0.72%)
Jan 04, 2013 20.41 20.70 20.33 20.70 79,734 +0.41(+2.01%)
Jan 03, 2013 20.24 20.35 20.24 20.29 149,163 +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.