Recent Quotes
View Full List
My Watchlist
Create Watchlist
Indicators
DJI
Nasdaq Composite
SPX
Gold
Crude Oil
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries
US Broker-Dealers & Sec Exch Ishares ETF
(NY:
IAI
)
126.20
-0.46 (-0.36%)
Official Closing Price
Updated: 8:00 PM EDT, Sep 18, 2024
Add to My Watchlist
Quote
Overview
Detailed Quote
Charting
Historical Prices
News
All News
News Headlines
Press Releases
Research
Quarterly Reports
Insider Filings
Other Filings
Historical Prices
Month:
Jan
Feb
Mar
Apr
May
Jun
Jul
Aug
Sep
Oct
Nov
Dec
Year:
2000
2001
2002
2003
2004
2005
2006
2007
2008
2009
2010
2011
2012
2013
2014
2015
2016
2017
2018
2019
2020
2021
2022
2023
2024
Range:
1 Month
3 Month
1 Year
Date
Open
High
Low
Close
Volume
Change (%)
Aug 30, 2013
26.45
26.45
26.04
26.12
77,742
-0.28(-1.07%)
Aug 29, 2013
26.11
26.49
26.11
26.40
21,950
+0.22(+0.83%)
Aug 28, 2013
26.07
26.35
26.00
26.19
17,381
+0.09(+0.35%)
Aug 27, 2013
26.49
26.55
26.07
26.09
149,101
-0.72(-2.68%)
Aug 26, 2013
26.85
27.05
26.81
26.81
28,657
-0.06(-0.22%)
Aug 23, 2013
26.90
26.90
26.69
26.87
109,888
+0.03(+0.09%)
Aug 22, 2013
26.84
26.94
26.66
26.85
49,108
+0.25(+0.94%)
Aug 21, 2013
26.62
26.80
26.44
26.59
57,972
-0.18(-0.66%)
Aug 20, 2013
26.44
26.80
26.40
26.77
31,117
+0.34(+1.30%)
Aug 19, 2013
26.60
26.76
26.43
26.43
87,484
-0.25(-0.94%)
Aug 16, 2013
26.55
26.79
26.55
26.68
241,969
+0.05(+0.19%)
Aug 15, 2013
26.83
26.85
26.53
26.63
122,997
-0.47(-1.73%)
Aug 14, 2013
27.29
27.29
27.06
27.10
264,366
-0.12(-0.43%)
Aug 13, 2013
26.95
27.28
26.91
27.21
33,713
+0.31(+1.14%)
Aug 12, 2013
26.95
27.05
26.80
26.91
61,545
-0.15(-0.55%)
Aug 09, 2013
26.95
27.15
26.95
27.05
28,433
+0.03(+0.12%)
Aug 08, 2013
27.12
27.22
26.89
27.02
130,633
+0.07(+0.25%)
Aug 07, 2013
26.99
27.05
26.69
26.95
195,486
-0.18(-0.68%)
Aug 06, 2013
27.37
27.40
27.08
27.14
73,960
-0.29(-1.07%)
Aug 05, 2013
27.61
27.61
27.30
27.43
77,035
-0.10(-0.36%)
Aug 02, 2013
27.47
27.53
27.31
27.53
120,483
+0.05(+0.18%)
Aug 01, 2013
27.28
27.62
27.23
27.48
158,807
+0.48(+1.76%)
Jul 31, 2013
26.94
27.20
26.91
27.00
89,099
+0.12(+0.43%)
Jul 30, 2013
26.93
27.00
26.85
26.89
52,008
+0.03(+0.09%)
Jul 29, 2013
26.94
26.95
26.79
26.86
30,556
-0.12(-0.43%)
Jul 26, 2013
26.95
26.98
26.80
26.98
38,316
-0.08(-0.28%)
Jul 25, 2013
26.83
27.05
26.78
27.05
43,765
+0.28(+1.03%)
Jul 24, 2013
27.03
27.04
26.73
26.78
42,048
-0.14(-0.53%)
Jul 23, 2013
26.99
27.05
26.79
26.92
292,614
+0.08(+0.28%)
Jul 22, 2013
26.82
26.86
26.69
26.85
215,440
+0.01(+0.03%)
Jul 19, 2013
26.93
26.93
26.70
26.84
62,244
-0.12(-0.43%)
Jul 18, 2013
26.75
27.06
26.74
26.95
183,150
+0.36(+1.35%)
Jul 17, 2013
26.69
26.75
26.51
26.59
151,449
-0.04(-0.16%)
Jul 16, 2013
27.09
27.09
26.55
26.64
72,197
-0.29(-1.09%)
Jul 15, 2013
26.86
26.97
26.67
26.93
81,312
+0.18(+0.66%)
Jul 12, 2013
26.74
26.76
26.64
26.75
121,532
+0.13(+0.47%)
Jul 11, 2013
26.95
26.98
26.49
26.63
154,240
+0.03(+0.09%)
Jul 10, 2013
26.61
26.70
26.44
26.60
102,487
-0.04(-0.16%)
Jul 09, 2013
26.71
26.64
26.39
26.64
224,905
+0.21(+0.79%)
Jul 08, 2013
26.47
26.56
26.39
26.44
200,137
+0.17(+0.64%)
Jul 05, 2013
26.00
26.27
25.96
26.27
291,950
+0.50(+1.94%)
Jul 03, 2013
25.67
25.84
25.62
25.77
51,493
-0.02(-0.10%)
Jul 02, 2013
25.94
26.19
25.60
25.79
126,827
-0.17(-0.64%)
Jul 01, 2013
25.87
26.17
25.87
25.96
104,033
+0.26(+1.01%)
Jun 28, 2013
25.78
25.80
25.59
25.70
82,022
-0.15(-0.58%)
Jun 27, 2013
25.77
25.89
25.62
25.85
235,054
+0.38(+1.48%)
Jun 26, 2013
25.61
25.70
25.42
25.48
118,900
+0.09(+0.34%)
Jun 25, 2013
25.25
25.52
25.16
25.39
61,563
+0.29(+1.17%)
Jun 24, 2013
25.18
25.26
24.80
25.10
86,798
-0.29(-1.15%)
Jun 21, 2013
25.55
25.59
25.11
25.39
174,245
-0.03(-0.13%)
Jun 20, 2013
25.59
25.68
25.34
25.42
325,145
-0.44(-1.71%)
Jun 19, 2013
26.11
26.16
25.86
25.86
78,404
-0.24(-0.93%)
Jun 18, 2013
25.99
26.20
25.91
26.11
187,507
+0.25(+0.97%)
Jun 17, 2013
25.58
25.92
25.58
25.86
182,618
+0.44(+1.74%)
Jun 14, 2013
25.69
25.69
25.36
25.41
83,383
-0.27(-1.07%)
Jun 13, 2013
25.09
25.70
25.09
25.69
69,635
+0.57(+2.25%)
Jun 12, 2013
25.60
25.60
25.07
25.12
136,251
-0.19(-0.76%)
Jun 11, 2013
25.48
25.58
25.28
25.31
95,060
-0.45(-1.75%)
Jun 10, 2013
25.73
25.80
25.59
25.76
267,030
+0.15(+0.59%)
Jun 07, 2013
25.13
25.64
25.13
25.61
119,865
+0.67(+2.68%)
Jun 06, 2013
24.46
24.95
24.45
24.94
84,220
+0.46(+1.89%)
Jun 05, 2013
24.83
24.83
24.47
24.48
225,947
-0.42(-1.71%)
Jun 04, 2013
25.09
25.18
24.74
24.91
148,623
-0.10(-0.40%)
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
.