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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 27, 2013 27.41 27.53 27.35 27.50 34,221 -0.07(-0.24%)
Sep 26, 2013 27.57 27.73 27.46 27.57 50,473 +0.01(+0.03%)
Sep 25, 2013 27.57 27.74 27.52 27.56 42,831 +0.13(+0.49%)
Sep 24, 2013 27.44 27.68 27.33 27.42 37,719 +0.01(+0.04%)
Sep 23, 2013 27.53 27.53 27.34 27.41 70,962 -0.23(-0.85%)
Sep 20, 2013 27.73 27.84 27.62 27.65 56,748 -0.03(-0.12%)
Sep 19, 2013 27.86 27.92 27.49 27.68 74,542 +0.00(+0.00%)
Sep 18, 2013 27.96 28.01 27.61 27.68 48,613 -0.27(-0.97%)
Sep 17, 2013 27.76 27.96 27.76 27.95 59,618 +0.26(+0.92%)
Sep 16, 2013 27.82 27.82 27.65 27.70 37,092 +0.18(+0.64%)
Sep 13, 2013 27.46 27.55 27.36 27.52 41,151 +0.08(+0.27%)
Sep 12, 2013 27.52 27.60 27.39 27.45 39,183 -0.14(-0.51%)
Sep 11, 2013 27.66 27.66 27.46 27.59 176,823 -0.07(-0.24%)
Sep 10, 2013 27.45 27.69 27.45 27.66 80,975 +0.43(+1.56%)
Sep 09, 2013 27.10 27.23 27.02 27.23 77,136 +0.32(+1.18%)
Sep 06, 2013 27.00 27.01 26.59 26.91 20,389 +0.02(+0.09%)
Sep 05, 2013 26.85 26.99 26.80 26.89 52,392 +0.13(+0.50%)
Sep 04, 2013 26.57 26.84 26.57 26.75 50,089 +0.42(+1.59%)
Sep 03, 2013 26.42 26.63 26.18 26.34 97,666 +0.22(+0.83%)
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%)
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.