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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 16.88 17.09 16.86 17.08 47,117 +0.03(+0.15%)
May 30, 2012 17.16 17.16 16.98 17.06 116,508 -0.34(-1.96%)
May 29, 2012 17.21 17.40 17.21 17.40 23,281 +0.28(+1.61%)
May 25, 2012 17.01 17.19 17.01 17.12 39,014 +0.11(+0.62%)
May 24, 2012 17.13 17.14 16.91 17.01 32,894 -0.05(-0.29%)
May 23, 2012 16.85 17.06 16.68 17.06 84,107 -0.02(-0.09%)
May 22, 2012 17.23 17.46 16.97 17.08 174,832 -0.06(-0.33%)
May 21, 2012 16.91 17.14 16.81 17.14 56,481 +0.32(+1.93%)
May 18, 2012 17.06 17.07 16.77 16.81 34,532 -0.15(-0.90%)
May 17, 2012 17.21 17.23 16.96 16.96 144,733 -0.20(-1.15%)
May 16, 2012 17.62 17.66 17.16 17.16 19,175 -0.30(-1.72%)
May 15, 2012 17.53 17.63 17.46 17.46 10,710 -0.06(-0.37%)
May 14, 2012 17.58 17.64 17.53 17.53 50,759 -0.32(-1.82%)
May 11, 2012 17.79 17.99 17.72 17.85 29,953 -0.17(-0.95%)
May 10, 2012 18.29 18.29 18.00 18.02 21,416 -0.07(-0.40%)
May 09, 2012 17.98 18.22 17.92 18.09 24,655 -0.12(-0.67%)
May 08, 2012 18.13 18.22 18.02 18.22 44,043 -0.07(-0.40%)
May 07, 2012 18.26 18.41 18.22 18.29 22,089 -0.07(-0.35%)
May 04, 2012 18.48 18.48 18.27 18.35 52,067 -0.23(-1.22%)
May 03, 2012 18.77 18.77 18.52 18.58 19,055 -0.20(-1.08%)
May 02, 2012 18.93 18.93 18.73 18.78 38,081 -0.37(-1.95%)
May 01, 2012 19.08 19.32 19.08 19.16 8,865 +0.04(+0.18%)
Apr 30, 2012 19.09 19.15 19.08 19.12 16,145 -0.16(-0.81%)
Apr 27, 2012 19.32 19.32 19.24 19.28 6,776 +0.02(+0.13%)
Apr 26, 2012 19.10 19.30 19.10 19.25 6,141 +0.15(+0.81%)
Apr 25, 2012 19.18 19.24 19.02 19.10 79,653 +0.11(+0.56%)
Apr 24, 2012 18.84 19.03 18.79 18.99 10,834 +0.15(+0.77%)
Apr 23, 2012 18.79 18.86 18.66 18.85 24,119 -0.17(-0.90%)
Apr 20, 2012 19.28 19.28 19.01 19.02 20,261 -0.11(-0.55%)
Apr 19, 2012 19.27 19.31 19.01 19.12 38,863 -0.02(-0.10%)
Apr 18, 2012 19.21 19.26 19.08 19.14 16,384 -0.20(-1.03%)
Apr 17, 2012 19.36 19.45 19.31 19.34 1,024,368 +0.14(+0.72%)
Apr 16, 2012 19.42 19.42 19.10 19.21 37,792 +0.02(+0.08%)
Apr 13, 2012 19.72 19.72 19.19 19.19 9,354 -0.57(-2.91%)
Apr 12, 2012 19.47 19.79 19.42 19.76 14,444 +0.38(+1.96%)
Apr 11, 2012 19.44 19.54 19.38 19.38 80,334 +0.19(+0.96%)
Apr 10, 2012 19.65 19.71 19.20 19.20 84,559 -0.49(-2.46%)
Apr 09, 2012 19.69 19.78 19.58 19.68 30,000 -0.36(-1.78%)
Apr 05, 2012 20.03 20.17 20.02 20.04 50,139 -0.05(-0.24%)
Apr 04, 2012 20.28 20.30 20.09 20.09 15,254 -0.45(-2.21%)
Apr 03, 2012 20.63 20.63 20.37 20.54 21,373 -0.16(-0.78%)
Apr 02, 2012 20.50 20.78 20.47 20.71 24,958 +0.13(+0.63%)
Mar 30, 2012 20.54 20.65 20.45 20.58 14,951 +0.06(+0.32%)
Mar 29, 2012 20.62 20.63 20.35 20.51 47,774 -0.29(-1.40%)
Mar 28, 2012 20.97 20.99 20.63 20.80 28,250 -0.19(-0.93%)
Mar 27, 2012 21.31 21.31 21.00 21.00 15,148 -0.29(-1.37%)
Mar 26, 2012 21.10 21.29 21.05 21.29 39,920 +0.36(+1.74%)
Mar 23, 2012 20.62 20.93 20.56 20.93 15,340 +0.25(+1.20%)
Mar 22, 2012 20.69 20.74 20.57 20.68 25,199 -0.25(-1.20%)
Mar 21, 2012 21.01 21.01 20.81 20.93 54,802 -0.05(-0.23%)
Mar 20, 2012 20.95 21.04 20.91 20.98 34,877 +0.14(+0.67%)
Mar 19, 2012 20.74 21.03 20.74 20.84 15,013 +0.16(+0.77%)
Mar 16, 2012 20.80 20.80 20.63 20.68 24,213 -0.06(-0.31%)
Mar 15, 2012 20.32 20.76 20.32 20.74 38,238 +0.48(+2.35%)
Mar 14, 2012 20.42 20.45 20.16 20.27 142,033 -0.13(-0.63%)
Mar 13, 2012 19.84 20.40 19.84 20.40 38,129 +0.69(+3.49%)
Mar 12, 2012 19.83 19.84 19.63 19.71 30,938 -0.11(-0.53%)
Mar 09, 2012 19.63 19.90 19.63 19.81 12,549 +0.19(+0.99%)
Mar 08, 2012 19.54 19.62 19.46 19.62 29,610 +0.23(+1.21%)
Mar 07, 2012 19.31 19.41 19.25 19.39 17,989 +0.25(+1.31%)
Mar 06, 2012 19.30 19.30 19.12 19.14 426,484 -0.45(-2.31%)
Mar 05, 2012 19.68 19.68 19.55 19.59 6,920 -0.19(-0.98%)
Mar 02, 2012 19.85 19.85 19.78 19.78 1,094 -0.10(-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.