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

102.22 USD +0.41 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 20.80 21.06 20.78 21.05 38,230 +0.03(+0.15%)
May 30, 2012 21.15 21.15 20.93 21.02 94,533 -0.42(-1.96%)
May 29, 2012 21.21 21.44 21.21 21.44 18,890 +0.34(+1.61%)
May 25, 2012 20.97 21.18 20.97 21.10 31,656 +0.13(+0.62%)
May 24, 2012 21.11 21.12 20.84 20.97 26,690 -0.06(-0.29%)
May 23, 2012 20.77 21.03 20.56 21.03 68,243 -0.02(-0.10%)
May 22, 2012 21.24 21.52 20.92 21.05 141,856 -0.07(-0.33%)
May 21, 2012 20.84 21.12 20.72 21.12 45,828 +0.40(+1.93%)
May 18, 2012 21.02 21.04 20.67 20.72 28,019 -0.19(-0.90%)
May 17, 2012 21.21 21.23 20.90 20.91 117,434 -0.24(-1.15%)
May 16, 2012 21.71 21.76 21.15 21.15 15,559 -0.37(-1.72%)
May 15, 2012 21.60 21.73 21.52 21.52 8,690 -0.08(-0.37%)
May 14, 2012 21.67 21.74 21.60 21.60 41,185 -0.40(-1.82%)
May 11, 2012 21.93 22.17 21.84 22.00 24,304 -0.21(-0.95%)
May 10, 2012 22.54 22.54 22.19 22.21 17,377 -0.09(-0.40%)
May 09, 2012 22.16 22.45 22.08 22.30 20,005 -0.15(-0.67%)
May 08, 2012 22.34 22.45 22.21 22.45 35,736 -0.09(-0.40%)
May 07, 2012 22.51 22.69 22.46 22.54 17,923 -0.08(-0.35%)
May 04, 2012 22.77 22.77 22.52 22.62 42,247 -0.28(-1.22%)
May 03, 2012 23.14 23.14 22.82 22.90 15,461 -0.25(-1.08%)
May 02, 2012 23.33 23.33 23.08 23.15 30,899 -0.46(-1.95%)
May 01, 2012 23.51 23.81 23.51 23.61 7,193 +0.04(+0.18%)
Apr 30, 2012 23.53 23.60 23.51 23.57 13,100 -0.19(-0.81%)
Apr 27, 2012 23.81 23.81 23.71 23.76 5,498 +0.03(+0.13%)
Apr 26, 2012 23.54 23.79 23.54 23.73 4,983 +0.19(+0.81%)
Apr 25, 2012 23.64 23.71 23.44 23.54 64,629 +0.13(+0.56%)
Apr 24, 2012 23.22 23.45 23.16 23.41 8,791 +0.18(+0.77%)
Apr 23, 2012 23.16 23.24 23.00 23.23 19,570 -0.21(-0.90%)
Apr 20, 2012 23.76 23.76 23.43 23.44 16,440 -0.13(-0.55%)
Apr 19, 2012 23.75 23.80 23.43 23.57 31,533 -0.02(-0.10%)
Apr 18, 2012 23.68 23.74 23.52 23.59 13,294 -0.25(-1.03%)
Apr 17, 2012 23.86 23.97 23.80 23.84 831,154 +0.17(+0.72%)
Apr 16, 2012 23.93 23.93 23.54 23.67 30,664 +0.02(+0.08%)
Apr 13, 2012 24.30 24.30 23.65 23.65 7,590 -0.71(-2.91%)
Apr 12, 2012 24.00 24.39 23.93 24.36 11,720 +0.47(+1.96%)
Apr 11, 2012 23.96 24.08 23.89 23.89 65,182 +0.23(+0.96%)
Apr 10, 2012 24.22 24.29 23.66 23.66 68,610 -0.60(-2.46%)
Apr 09, 2012 24.27 24.38 24.13 24.26 24,342 -0.44(-1.78%)
Apr 05, 2012 24.69 24.86 24.68 24.70 40,682 -0.06(-0.24%)
Apr 04, 2012 25.00 25.02 24.76 24.76 12,377 -0.56(-2.21%)
Apr 03, 2012 25.42 25.42 25.11 25.32 17,342 -0.20(-0.78%)
Apr 02, 2012 25.27 25.61 25.23 25.52 20,251 +0.16(+0.63%)
Mar 30, 2012 25.32 25.45 25.21 25.36 12,131 +0.08(+0.32%)
Mar 29, 2012 25.41 25.43 25.08 25.28 38,763 -0.36(-1.40%)
Mar 28, 2012 25.85 25.87 25.42 25.64 22,922 -0.24(-0.93%)
Mar 27, 2012 26.26 26.26 25.88 25.88 12,291 -0.36(-1.37%)
Mar 26, 2012 26.01 26.24 25.95 26.24 32,391 +0.35(+1.37%)
Mar 23, 2012 25.51 25.89 25.43 25.89 12,402 +0.31(+1.20%)
Mar 22, 2012 25.59 25.66 25.45 25.58 20,372 -0.31(-1.20%)
Mar 21, 2012 25.99 25.99 25.74 25.89 44,304 -0.06(-0.23%)
Mar 20, 2012 25.92 26.03 25.87 25.95 28,196 +0.17(+0.67%)
Mar 19, 2012 25.65 26.01 25.65 25.78 12,137 +0.20(+0.77%)
Mar 16, 2012 25.73 25.73 25.52 25.58 19,575 -0.08(-0.31%)
Mar 15, 2012 25.13 25.68 25.13 25.66 30,913 +0.59(+2.35%)
Mar 14, 2012 25.26 25.29 24.94 25.07 114,823 -0.16(-0.63%)
Mar 13, 2012 24.54 25.23 24.54 25.23 30,825 +0.85(+3.49%)
Mar 12, 2012 24.53 24.54 24.28 24.38 25,011 -0.13(-0.53%)
Mar 09, 2012 24.28 24.61 24.28 24.51 10,145 +0.24(+0.99%)
Mar 08, 2012 24.17 24.27 24.07 24.27 23,938 +0.29(+1.21%)
Mar 07, 2012 23.88 24.01 23.81 23.98 14,543 +0.31(+1.31%)
Mar 06, 2012 23.87 23.87 23.65 23.67 344,780 -0.56(-2.31%)
Mar 05, 2012 24.34 24.34 24.18 24.23 5,595 -0.24(-0.98%)
Mar 02, 2012 24.56 24.56 24.47 24.47 885 -0.13(-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.