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

115.72 +0.77 (+0.67%)
Streaming Delayed Price Updated: 9:30 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 22.87 23.04 22.87 23.03 15,205 +0.13(+0.56%)
Apr 29, 2013 22.77 22.95 22.77 22.90 31,250 +0.18(+0.79%)
Apr 26, 2013 22.79 22.79 22.65 22.72 8,531 -0.07(-0.29%)
Apr 25, 2013 22.79 22.96 22.76 22.79 260,130 +0.04(+0.18%)
Apr 24, 2013 22.72 22.78 22.61 22.74 4,398 +0.10(+0.44%)
Apr 23, 2013 22.39 22.73 22.39 22.64 40,242 +0.33(+1.50%)
Apr 22, 2013 22.26 22.38 22.08 22.31 54,840 +0.05(+0.23%)
Apr 19, 2013 22.07 22.26 22.03 22.26 51,921 +0.23(+1.02%)
Apr 18, 2013 22.38 22.42 22.00 22.03 124,143 -0.44(-1.97%)
Apr 17, 2013 22.53 22.60 22.34 22.48 43,097 -0.32(-1.39%)
Apr 16, 2013 22.75 22.81 22.55 22.79 170,935 +0.20(+0.89%)
Apr 15, 2013 23.04 23.20 22.56 22.59 121,664 -0.56(-2.42%)
Apr 12, 2013 23.25 23.25 23.09 23.15 71,059 -0.20(-0.86%)
Apr 11, 2013 23.31 23.45 23.28 23.35 36,140 +0.06(+0.25%)
Apr 10, 2013 23.17 23.30 23.17 23.30 75,082 +0.43(+1.86%)
Apr 09, 2013 22.84 23.02 22.83 22.87 30,937 +0.07(+0.29%)
Apr 08, 2013 22.59 22.81 22.50 22.80 93,507 +0.14(+0.63%)
Apr 05, 2013 22.50 22.67 22.33 22.66 147,389 -0.13(-0.55%)
Apr 04, 2013 22.74 22.88 22.68 22.79 93,625 +0.05(+0.22%)
Apr 03, 2013 23.03 23.15 22.64 22.74 130,251 -0.38(-1.63%)
Apr 02, 2013 23.03 23.20 23.03 23.11 60,250 +0.17(+0.73%)
Apr 01, 2013 23.26 23.30 22.88 22.94 134,383 -0.28(-1.19%)
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%)
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.