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 (%)
Aug 30, 2013 26.45 26.45 26.04 26.12 77,742 -0.28(-1.07%)
Aug 29, 2013 26.11 26.49 26.11 26.40 21,950 +0.22(+0.83%)
Aug 28, 2013 26.07 26.35 26.00 26.19 17,381 +0.09(+0.35%)
Aug 27, 2013 26.49 26.55 26.07 26.09 149,101 -0.72(-2.68%)
Aug 26, 2013 26.85 27.05 26.81 26.81 28,657 -0.06(-0.22%)
Aug 23, 2013 26.90 26.90 26.69 26.87 109,888 +0.03(+0.09%)
Aug 22, 2013 26.84 26.94 26.66 26.85 49,108 +0.25(+0.94%)
Aug 21, 2013 26.62 26.80 26.44 26.59 57,972 -0.18(-0.66%)
Aug 20, 2013 26.44 26.80 26.40 26.77 31,117 +0.34(+1.30%)
Aug 19, 2013 26.60 26.76 26.43 26.43 87,484 -0.25(-0.94%)
Aug 16, 2013 26.55 26.79 26.55 26.68 241,969 +0.05(+0.19%)
Aug 15, 2013 26.83 26.85 26.53 26.63 122,997 -0.47(-1.73%)
Aug 14, 2013 27.29 27.29 27.06 27.10 264,366 -0.12(-0.43%)
Aug 13, 2013 26.95 27.28 26.91 27.21 33,713 +0.31(+1.14%)
Aug 12, 2013 26.95 27.05 26.80 26.91 61,545 -0.15(-0.55%)
Aug 09, 2013 26.95 27.15 26.95 27.05 28,433 +0.03(+0.12%)
Aug 08, 2013 27.12 27.22 26.89 27.02 130,633 +0.07(+0.25%)
Aug 07, 2013 26.99 27.05 26.69 26.95 195,486 -0.18(-0.68%)
Aug 06, 2013 27.37 27.40 27.08 27.14 73,960 -0.29(-1.07%)
Aug 05, 2013 27.61 27.61 27.30 27.43 77,035 -0.10(-0.36%)
Aug 02, 2013 27.47 27.53 27.31 27.53 120,483 +0.05(+0.18%)
Aug 01, 2013 27.28 27.62 27.23 27.48 158,807 +0.48(+1.76%)
Jul 31, 2013 26.94 27.20 26.91 27.00 89,099 +0.12(+0.43%)
Jul 30, 2013 26.93 27.00 26.85 26.89 52,008 +0.03(+0.09%)
Jul 29, 2013 26.94 26.95 26.79 26.86 30,556 -0.12(-0.43%)
Jul 26, 2013 26.95 26.98 26.80 26.98 38,316 -0.08(-0.28%)
Jul 25, 2013 26.83 27.05 26.78 27.05 43,765 +0.28(+1.03%)
Jul 24, 2013 27.03 27.04 26.73 26.78 42,048 -0.14(-0.53%)
Jul 23, 2013 26.99 27.05 26.79 26.92 292,614 +0.08(+0.28%)
Jul 22, 2013 26.82 26.86 26.69 26.85 215,440 +0.01(+0.03%)
Jul 19, 2013 26.93 26.93 26.70 26.84 62,244 -0.12(-0.43%)
Jul 18, 2013 26.75 27.06 26.74 26.95 183,150 +0.36(+1.35%)
Jul 17, 2013 26.69 26.75 26.51 26.59 151,449 -0.04(-0.16%)
Jul 16, 2013 27.09 27.09 26.55 26.64 72,197 -0.29(-1.09%)
Jul 15, 2013 26.86 26.97 26.67 26.93 81,312 +0.18(+0.66%)
Jul 12, 2013 26.74 26.76 26.64 26.75 121,532 +0.13(+0.47%)
Jul 11, 2013 26.95 26.98 26.49 26.63 154,240 +0.03(+0.09%)
Jul 10, 2013 26.61 26.70 26.44 26.60 102,487 -0.04(-0.16%)
Jul 09, 2013 26.71 26.64 26.39 26.64 224,905 +0.21(+0.79%)
Jul 08, 2013 26.47 26.56 26.39 26.44 200,137 +0.17(+0.64%)
Jul 05, 2013 26.00 26.27 25.96 26.27 291,950 +0.50(+1.94%)
Jul 03, 2013 25.67 25.84 25.62 25.77 51,493 -0.02(-0.10%)
Jul 02, 2013 25.94 26.19 25.60 25.79 126,827 -0.17(-0.64%)
Jul 01, 2013 25.87 26.17 25.87 25.96 104,033 +0.26(+1.01%)
Jun 28, 2013 25.78 25.80 25.59 25.70 82,022 -0.15(-0.58%)
Jun 27, 2013 25.77 25.89 25.62 25.85 235,054 +0.38(+1.48%)
Jun 26, 2013 25.61 25.70 25.42 25.48 118,900 +0.09(+0.34%)
Jun 25, 2013 25.25 25.52 25.16 25.39 61,563 +0.29(+1.17%)
Jun 24, 2013 25.18 25.26 24.80 25.10 86,798 -0.29(-1.15%)
Jun 21, 2013 25.55 25.59 25.11 25.39 174,245 -0.03(-0.13%)
Jun 20, 2013 25.59 25.68 25.34 25.42 325,145 -0.44(-1.71%)
Jun 19, 2013 26.11 26.16 25.86 25.86 78,404 -0.24(-0.93%)
Jun 18, 2013 25.99 26.20 25.91 26.11 187,507 +0.25(+0.97%)
Jun 17, 2013 25.58 25.92 25.58 25.86 182,618 +0.44(+1.74%)
Jun 14, 2013 25.69 25.69 25.36 25.41 83,383 -0.27(-1.07%)
Jun 13, 2013 25.09 25.70 25.09 25.69 69,635 +0.57(+2.25%)
Jun 12, 2013 25.60 25.60 25.07 25.12 136,251 -0.19(-0.76%)
Jun 11, 2013 25.48 25.58 25.28 25.31 95,060 -0.45(-1.75%)
Jun 10, 2013 25.73 25.80 25.59 25.76 267,030 +0.15(+0.59%)
Jun 07, 2013 25.13 25.64 25.13 25.61 119,865 +0.67(+2.68%)
Jun 06, 2013 24.46 24.95 24.45 24.94 84,220 +0.46(+1.89%)
Jun 05, 2013 24.83 24.83 24.47 24.48 225,947 -0.42(-1.71%)
Jun 04, 2013 25.09 25.18 24.74 24.91 148,623 -0.10(-0.40%)
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.