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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 22.80 22.97 22.80 22.95 15,254 +0.13(+0.56%)
Apr 29, 2013 22.70 22.88 22.70 22.82 31,352 +0.18(+0.79%)
Apr 26, 2013 22.71 22.71 22.58 22.65 8,559 -0.07(-0.29%)
Apr 25, 2013 22.71 22.89 22.69 22.71 260,977 +0.04(+0.18%)
Apr 24, 2013 22.65 22.70 22.54 22.67 4,412 +0.10(+0.44%)
Apr 23, 2013 22.32 22.65 22.32 22.57 40,373 +0.33(+1.50%)
Apr 22, 2013 22.19 22.30 22.00 22.24 55,019 +0.05(+0.22%)
Apr 19, 2013 22.00 22.19 21.96 22.19 52,090 +0.22(+1.02%)
Apr 18, 2013 22.30 22.35 21.93 21.96 124,547 -0.44(-1.97%)
Apr 17, 2013 22.45 22.53 22.26 22.40 43,238 -0.32(-1.39%)
Apr 16, 2013 22.68 22.74 22.48 22.72 171,492 +0.20(+0.89%)
Apr 15, 2013 22.97 23.12 22.48 22.52 122,060 -0.56(-2.42%)
Apr 12, 2013 23.17 23.18 23.01 23.08 71,290 -0.20(-0.86%)
Apr 11, 2013 23.24 23.37 23.20 23.28 36,258 +0.06(+0.25%)
Apr 10, 2013 23.10 23.23 23.09 23.22 75,326 +0.42(+1.86%)
Apr 09, 2013 22.76 22.95 22.75 22.80 31,037 +0.07(+0.29%)
Apr 08, 2013 22.52 22.74 22.43 22.73 93,812 +0.14(+0.63%)
Apr 05, 2013 22.43 22.60 22.26 22.59 147,869 -0.12(-0.55%)
Apr 04, 2013 22.66 22.80 22.61 22.71 93,929 +0.05(+0.22%)
Apr 03, 2013 22.95 23.07 22.56 22.66 130,675 -0.37(-1.63%)
Apr 02, 2013 22.95 23.12 22.95 23.04 60,446 +0.17(+0.73%)
Apr 01, 2013 23.19 23.22 22.80 22.87 134,820 -0.27(-1.19%)
Mar 28, 2013 23.18 23.20 23.05 23.14 111,411 +0.02(+0.11%)
Mar 27, 2013 23.03 23.12 22.89 23.12 130,163 -0.02(-0.11%)
Mar 26, 2013 23.18 23.24 23.09 23.14 500,293 +0.05(+0.22%)
Mar 25, 2013 23.34 23.43 23.04 23.10 126,540 -0.18(-0.76%)
Mar 22, 2013 23.32 23.41 23.25 23.27 50,146 +0.02(+0.07%)
Mar 21, 2013 23.58 23.60 23.26 23.26 50,778 -0.41(-1.72%)
Mar 20, 2013 23.48 23.75 23.48 23.66 65,042 +0.29(+1.24%)
Mar 19, 2013 23.68 23.69 23.21 23.37 55,589 -0.27(-1.12%)
Mar 18, 2013 23.71 23.75 23.51 23.64 50,865 -0.31(-1.28%)
Mar 15, 2013 23.92 23.98 23.82 23.95 58,708 +0.02(+0.10%)
Mar 14, 2013 23.76 24.00 23.74 23.92 67,547 +0.08(+0.35%)
Mar 13, 2013 23.70 23.86 23.63 23.84 54,722 +0.22(+0.91%)
Mar 12, 2013 23.70 23.70 23.53 23.62 58,690 -0.09(-0.39%)
Mar 11, 2013 23.65 23.75 23.57 23.71 82,721 +0.04(+0.18%)
Mar 08, 2013 23.62 23.70 23.54 23.67 85,987 +0.12(+0.49%)
Mar 07, 2013 23.55 23.60 23.38 23.55 101,459 +0.15(+0.64%)
Mar 06, 2013 23.39 23.52 23.32 23.41 86,160 +0.14(+0.61%)
Mar 05, 2013 23.11 23.39 23.11 23.26 114,383 +0.29(+1.24%)
Mar 04, 2013 22.75 22.99 22.72 22.98 85,817 +0.22(+0.97%)
Mar 01, 2013 22.77 22.83 22.48 22.76 76,471 -0.11(-0.47%)
Feb 28, 2013 22.95 23.06 22.85 22.87 44,662 -0.11(-0.47%)
Feb 27, 2013 22.75 23.05 22.72 22.97 80,683 +0.32(+1.43%)
Feb 26, 2013 22.58 22.79 22.47 22.65 162,220 -0.48(-2.08%)
Feb 22, 2013 22.97 23.16 22.97 23.13 87,034 +0.31(+1.35%)
Feb 21, 2013 23.09 23.12 22.70 22.82 306,145 -0.39(-1.68%)
Feb 20, 2013 23.70 23.70 23.20 23.21 283,836 -0.44(-1.86%)
Feb 19, 2013 23.57 23.65 23.46 23.65 295,064 +0.20(+0.85%)
Feb 15, 2013 23.48 23.55 23.40 23.46 196,922 -0.01(-0.04%)
Feb 14, 2013 23.16 23.48 23.13 23.46 380,306 +0.24(+1.02%)
Feb 13, 2013 23.28 23.28 23.08 23.23 137,370 +0.10(+0.45%)
Feb 12, 2013 22.97 23.12 22.95 23.12 96,541 +0.22(+0.94%)
Feb 11, 2013 22.82 22.97 22.75 22.91 162,321 +0.07(+0.33%)
Feb 08, 2013 22.80 22.87 22.76 22.83 48,846 +0.04(+0.18%)
Feb 07, 2013 22.70 22.81 22.54 22.79 68,654 +0.08(+0.37%)
Feb 06, 2013 22.52 22.71 22.46 22.71 63,292 +0.35(+1.56%)
Feb 04, 2013 22.43 22.43 22.28 22.36 198,143 -0.17(-0.77%)
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.