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

104.45 +1.08 (+1.04%)
Official Closing Price Updated: 8:00 PM EST, Feb 7, 2023 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 17.29 17.50 17.27 17.50 45,998 +0.03(+0.15%)
May 30, 2012 17.58 17.58 17.40 17.47 113,742 -0.35(-1.96%)
May 29, 2012 17.63 17.82 17.63 17.82 22,728 +0.28(+1.61%)
May 25, 2012 17.43 17.60 17.43 17.54 38,088 +0.11(+0.62%)
May 24, 2012 17.54 17.55 17.32 17.43 32,113 -0.05(-0.28%)
May 23, 2012 17.26 17.48 17.09 17.48 82,110 -0.02(-0.10%)
May 22, 2012 17.65 17.89 17.39 17.50 170,681 -0.06(-0.33%)
May 21, 2012 17.32 17.55 17.22 17.55 55,140 +0.33(+1.93%)
May 18, 2012 17.47 17.49 17.18 17.22 33,712 -0.16(-0.90%)
May 17, 2012 17.63 17.64 17.37 17.38 141,297 -0.20(-1.15%)
May 16, 2012 18.04 18.09 17.58 17.58 18,720 -0.31(-1.72%)
May 15, 2012 17.95 18.06 17.89 17.89 10,455 -0.07(-0.37%)
May 14, 2012 18.01 18.07 17.95 17.95 49,553 -0.33(-1.82%)
May 11, 2012 18.23 18.43 18.15 18.28 29,242 -0.17(-0.95%)
May 10, 2012 18.73 18.73 18.44 18.46 20,908 -0.07(-0.40%)
May 09, 2012 18.42 18.66 18.35 18.53 24,070 -0.12(-0.67%)
May 08, 2012 18.57 18.66 18.46 18.66 42,997 -0.07(-0.40%)
May 07, 2012 18.71 18.86 18.66 18.73 21,565 -0.07(-0.35%)
May 04, 2012 18.92 18.92 18.72 18.80 50,831 -0.23(-1.22%)
May 03, 2012 19.23 19.23 18.97 19.03 18,602 -0.21(-1.08%)
May 02, 2012 19.39 19.39 19.18 19.24 37,177 -0.38(-1.95%)
May 01, 2012 19.54 19.79 19.54 19.62 8,654 +0.04(+0.18%)
Apr 30, 2012 19.56 19.62 19.54 19.59 15,761 -0.16(-0.81%)
Apr 27, 2012 19.79 19.79 19.71 19.75 6,615 +0.02(+0.13%)
Apr 26, 2012 19.56 19.77 19.56 19.72 5,995 +0.16(+0.81%)
Apr 25, 2012 19.65 19.71 19.48 19.56 77,761 +0.11(+0.56%)
Apr 24, 2012 19.30 19.49 19.25 19.46 10,577 +0.15(+0.77%)
Apr 23, 2012 19.25 19.32 19.12 19.31 23,546 -0.17(-0.90%)
Apr 20, 2012 19.75 19.75 19.47 19.48 19,780 -0.11(-0.55%)
Apr 19, 2012 19.74 19.78 19.47 19.59 37,940 -0.02(-0.10%)
Apr 18, 2012 19.68 19.73 19.55 19.61 15,995 -0.20(-1.03%)
Apr 17, 2012 19.83 19.92 19.78 19.81 1,000,047 +0.14(+0.72%)
Apr 16, 2012 19.89 19.89 19.57 19.67 36,895 +0.02(+0.08%)
Apr 13, 2012 20.20 20.20 19.66 19.66 9,132 -0.59(-2.91%)
Apr 12, 2012 19.95 20.27 19.89 20.24 14,101 +0.39(+1.96%)
Apr 11, 2012 19.91 20.01 19.86 19.86 78,427 +0.19(+0.96%)
Apr 10, 2012 20.13 20.19 19.67 19.67 82,551 -0.50(-2.46%)
Apr 09, 2012 20.17 20.26 20.05 20.16 29,288 -0.37(-1.78%)
Apr 05, 2012 20.52 20.66 20.51 20.53 48,948 -0.05(-0.24%)
Apr 04, 2012 20.78 20.79 20.58 20.58 14,892 -0.47(-2.21%)
Apr 03, 2012 21.13 21.13 20.87 21.04 20,865 -0.17(-0.78%)
Apr 02, 2012 21.00 21.28 20.97 21.21 24,366 +0.13(+0.63%)
Mar 30, 2012 21.04 21.15 20.95 21.08 14,596 +0.07(+0.32%)
Mar 29, 2012 21.12 21.14 20.84 21.01 46,639 -0.30(-1.40%)
Mar 28, 2012 21.48 21.50 21.13 21.31 27,579 -0.20(-0.93%)
Mar 27, 2012 21.83 21.83 21.51 21.51 14,788 -0.30(-1.37%)
Mar 26, 2012 21.62 21.81 21.57 21.81 38,972 +0.37(+1.74%)
Mar 23, 2012 21.12 21.44 21.06 21.44 14,976 +0.25(+1.20%)
Mar 22, 2012 21.19 21.25 21.07 21.18 24,601 -0.26(-1.20%)
Mar 21, 2012 21.52 21.52 21.32 21.44 53,501 -0.05(-0.23%)
Mar 20, 2012 21.46 21.55 21.42 21.49 34,049 +0.14(+0.67%)
Mar 19, 2012 21.24 21.54 21.24 21.35 14,656 +0.16(+0.77%)
Mar 16, 2012 21.31 21.31 21.13 21.18 23,638 -0.07(-0.31%)
Mar 15, 2012 20.81 21.26 20.81 21.25 37,330 +0.49(+2.35%)
Mar 14, 2012 20.92 20.94 20.65 20.76 138,661 -0.13(-0.63%)
Mar 13, 2012 20.32 20.89 20.32 20.89 37,224 +0.70(+3.49%)
Mar 12, 2012 20.31 20.32 20.11 20.19 30,203 -0.11(-0.53%)
Mar 09, 2012 20.11 20.38 20.11 20.30 12,251 +0.20(+0.99%)
Mar 08, 2012 20.01 20.10 19.93 20.10 28,907 +0.24(+1.21%)
Mar 07, 2012 19.77 19.88 19.72 19.86 17,562 +0.26(+1.31%)
Mar 06, 2012 19.77 19.77 19.58 19.60 416,359 -0.46(-2.31%)
Mar 05, 2012 20.16 20.16 20.02 20.06 6,756 -0.20(-0.98%)
Mar 02, 2012 20.34 20.34 20.26 20.26 1,068 -0.11(-0.53%)
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.