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 (%)
Sep 30, 2011 16.50 16.50 16.02 16.02 203,122 -0.77(-4.60%)
Sep 29, 2011 16.70 16.88 16.30 16.79 40,950 +0.45(+2.76%)
Sep 28, 2011 16.87 16.98 16.34 16.34 61,983 -0.68(-4.02%)
Sep 27, 2011 17.25 17.50 17.00 17.03 48,784 +0.13(+0.76%)
Sep 26, 2011 16.55 16.90 16.25 16.90 77,888 +0.46(+2.79%)
Sep 23, 2011 16.10 16.44 16.10 16.44 43,353 +0.25(+1.57%)
Sep 22, 2011 16.09 16.28 15.90 16.19 83,240 -0.34(-2.04%)
Sep 21, 2011 17.22 17.22 16.52 16.52 20,165 -0.68(-3.97%)
Sep 20, 2011 17.44 17.55 17.19 17.21 22,998 -0.14(-0.83%)
Sep 19, 2011 17.55 17.55 17.20 17.35 29,494 -0.55(-3.09%)
Sep 16, 2011 18.00 18.05 17.66 17.90 20,431 -0.05(-0.27%)
Sep 15, 2011 17.66 17.95 17.61 17.95 24,338 +0.44(+2.52%)
Sep 14, 2011 17.37 17.75 17.08 17.51 17,878 +0.27(+1.54%)
Sep 13, 2011 16.98 17.36 16.98 17.25 16,742 +0.29(+1.70%)
Sep 12, 2011 16.62 16.97 16.47 16.96 52,550 +0.15(+0.91%)
Sep 09, 2011 16.94 17.12 16.70 16.80 12,867 -0.46(-2.65%)
Sep 08, 2011 17.57 17.62 17.20 17.26 13,911 -0.47(-2.63%)
Sep 07, 2011 17.21 17.76 17.18 17.73 33,814 +0.85(+5.04%)
Sep 06, 2011 16.57 16.89 16.54 16.88 51,178 -0.25(-1.45%)
Sep 02, 2011 17.53 17.53 17.07 17.13 15,277 -0.71(-4.01%)
Sep 01, 2011 18.27 18.32 17.82 17.84 22,446 -0.47(-2.59%)
Aug 31, 2011 18.26 18.52 18.23 18.31 162,970 +0.10(+0.53%)
Aug 30, 2011 18.23 18.35 18.02 18.22 104,546 -0.10(-0.57%)
Aug 29, 2011 17.86 18.34 17.85 18.32 38,443 +0.79(+4.49%)
Aug 26, 2011 17.01 17.65 16.84 17.53 19,447 +0.31(+1.82%)
Aug 25, 2011 17.99 18.14 17.11 17.22 21,045 -0.45(-2.54%)
Aug 24, 2011 17.29 17.67 17.25 17.67 12,028 +0.41(+2.37%)
Aug 23, 2011 16.52 17.29 16.45 17.26 55,530 +0.71(+4.27%)
Aug 22, 2011 16.96 17.00 16.52 16.56 96,034 -0.13(-0.77%)
Aug 19, 2011 16.83 17.26 16.63 16.68 63,978 -0.38(-2.21%)
Aug 18, 2011 17.37 17.37 16.95 17.06 38,043 -0.88(-4.88%)
Aug 17, 2011 18.06 18.27 17.86 17.94 74,435 +0.05(+0.27%)
Aug 16, 2011 17.98 18.23 17.70 17.89 129,101 -0.36(-1.98%)
Aug 15, 2011 17.99 18.27 17.98 18.25 94,162 +0.43(+2.43%)
Aug 12, 2011 18.27 18.39 17.74 17.82 96,292 -0.23(-1.29%)
Aug 11, 2011 17.09 18.27 17.04 18.05 74,436 +1.13(+6.69%)
Aug 10, 2011 17.48 17.62 16.91 16.92 44,126 -1.22(-6.73%)
Aug 09, 2011 19.01 18.14 16.82 18.14 156,552 +0.94(+5.46%)
Aug 08, 2011 18.22 18.63 17.18 17.20 219,588 -1.69(-8.93%)
Aug 05, 2011 19.40 19.45 18.57 18.88 43,236 -0.32(-1.67%)
Aug 04, 2011 20.06 20.06 19.16 19.20 56,568 -1.09(-5.38%)
Aug 03, 2011 20.19 20.31 19.96 20.30 46,371 +0.12(+0.60%)
Aug 02, 2011 20.70 20.82 20.18 20.18 186,610 -0.71(-3.38%)
Aug 01, 2011 21.21 21.21 20.72 20.88 12,308 -0.08(-0.38%)
Jul 29, 2011 20.62 21.16 20.58 20.96 45,829 +0.00(+0.00%)
Jul 28, 2011 21.00 21.28 20.91 20.96 126,569 +0.12(+0.58%)
Jul 27, 2011 21.37 21.37 20.81 20.84 52,545 -0.66(-3.06%)
Jul 26, 2011 21.53 21.64 21.45 21.50 110,284 -0.06(-0.26%)
Jul 25, 2011 21.43 21.66 21.41 21.56 16,357 -0.10(-0.48%)
Jul 22, 2011 21.64 21.66 21.62 21.66 44,896 +0.00(+0.00%)
Jul 21, 2011 21.32 21.69 21.27 21.66 29,187 +0.64(+3.06%)
Jul 20, 2011 20.76 21.12 20.76 21.02 111,572 +0.45(+2.19%)
Jul 19, 2011 20.38 20.59 20.27 20.57 41,422 +0.23(+1.14%)
Jul 18, 2011 20.57 20.57 20.12 20.34 17,718 -0.27(-1.32%)
Jul 15, 2011 20.84 20.84 20.47 20.61 54,582 -0.10(-0.47%)
Jul 14, 2011 21.02 21.02 20.69 20.71 41,146 -0.23(-1.11%)
Jul 13, 2011 20.99 21.14 20.90 20.94 16,096 +0.05(+0.23%)
Jul 12, 2011 20.80 21.03 20.80 20.89 20,180 -0.02(-0.08%)
Jul 11, 2011 21.27 21.27 20.88 20.91 37,427 -0.65(-3.02%)
Jul 08, 2011 21.64 21.64 21.40 21.56 21,413 -0.31(-1.43%)
Jul 07, 2011 21.72 21.91 21.72 21.87 19,160 +0.35(+1.65%)
Jul 06, 2011 21.65 21.65 21.48 21.52 17,778 -0.23(-1.08%)
Jul 05, 2011 21.85 21.85 21.65 21.75 30,814 -0.14(-0.66%)
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.