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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 6:30 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 28, 2012 18.18 18.26 18.13 18.21 8,123 -0.15(-0.80%)
Sep 27, 2012 18.24 18.38 18.22 18.36 7,805 +0.26(+1.45%)
Sep 26, 2012 18.14 18.18 18.06 18.10 19,290 -0.10(-0.54%)
Sep 25, 2012 18.71 18.71 18.19 18.19 4,019 -0.40(-2.17%)
Sep 24, 2012 18.60 18.67 18.56 18.60 7,289 -0.12(-0.65%)
Sep 21, 2012 18.85 18.85 18.70 18.72 6,785 +0.04(+0.22%)
Sep 20, 2012 18.76 18.76 18.56 18.68 39,200 -0.28(-1.46%)
Sep 19, 2012 19.09 19.09 18.95 18.96 6,571 -0.11(-0.59%)
Sep 18, 2012 19.14 19.14 18.99 19.07 48,159 -0.10(-0.52%)
Sep 17, 2012 19.30 19.30 19.12 19.17 11,036 -0.20(-1.01%)
Sep 14, 2012 19.29 19.44 19.29 19.36 27,800 +0.24(+1.28%)
Sep 13, 2012 18.70 19.12 18.70 19.12 9,689 +0.32(+1.69%)
Sep 12, 2012 18.74 18.80 18.72 18.80 23,297 +0.16(+0.83%)
Sep 11, 2012 18.49 18.72 18.48 18.65 71,520 +0.20(+1.06%)
Sep 10, 2012 18.65 18.65 18.45 18.45 9,191 -0.21(-1.14%)
Sep 07, 2012 18.46 18.66 18.46 18.66 9,908 +0.29(+1.56%)
Sep 06, 2012 18.05 18.38 18.01 18.38 34,761 +0.45(+2.51%)
Sep 05, 2012 17.89 17.97 17.89 17.93 40,913 +0.02(+0.09%)
Sep 04, 2012 17.72 17.94 17.72 17.91 64,250 +0.16(+0.92%)
Aug 31, 2012 17.68 17.80 17.66 17.75 9,595 +0.11(+0.65%)
Aug 30, 2012 17.59 17.63 17.59 17.63 453 -0.06(-0.32%)
Aug 29, 2012 17.72 17.72 17.64 17.69 4,254 +0.22(+1.26%)
Aug 27, 2012 17.56 17.58 17.47 17.47 989 -0.06(-0.33%)
Aug 24, 2012 17.36 17.57 17.36 17.53 3,573 +0.09(+0.52%)
Aug 23, 2012 17.64 17.64 17.42 17.44 64,628 -0.21(-1.17%)
Aug 22, 2012 17.61 17.69 17.58 17.64 4,140 -0.06(-0.31%)
Aug 21, 2012 17.72 17.86 17.63 17.70 101,399 +0.11(+0.64%)
Aug 20, 2012 17.49 17.63 17.49 17.59 6,151 +0.05(+0.29%)
Aug 17, 2012 17.53 17.54 17.47 17.54 2,763 +0.06(+0.33%)
Aug 16, 2012 17.31 17.54 17.29 17.48 4,269 +0.18(+1.04%)
Aug 15, 2012 17.32 17.33 17.30 17.30 9,815 +0.07(+0.38%)
Aug 14, 2012 17.39 17.39 17.19 17.23 4,291 -0.03(-0.19%)
Aug 13, 2012 17.22 17.31 17.18 17.27 27,410 +0.00(+0.00%)
Aug 10, 2012 17.28 17.36 17.22 17.27 6,997 -0.09(-0.52%)
Aug 09, 2012 17.30 17.38 17.30 17.36 2,216 +0.15(+0.86%)
Aug 08, 2012 17.15 17.27 17.15 17.21 2,579 -0.06(-0.33%)
Aug 07, 2012 17.05 17.39 17.02 17.27 9,488 +0.32(+1.86%)
Aug 06, 2012 16.92 17.07 16.92 16.95 24,041 +0.04(+0.26%)
Aug 03, 2012 16.69 16.96 16.69 16.91 16,713 +0.64(+3.92%)
Aug 02, 2012 16.47 16.47 16.13 16.27 35,581 -0.49(-2.92%)
Aug 01, 2012 17.00 17.00 16.74 16.76 4,503 -0.37(-2.15%)
Jul 31, 2012 17.26 17.26 17.10 17.13 6,518 -0.16(-0.94%)
Jul 30, 2012 17.43 17.45 17.29 17.29 5,727 -0.09(-0.52%)
Jul 27, 2012 17.00 17.42 17.00 17.38 18,070 +0.40(+2.36%)
Jul 26, 2012 16.87 16.98 16.85 16.98 10,554 +0.22(+1.32%)
Jul 25, 2012 16.69 16.87 16.56 16.76 45,919 +0.20(+1.18%)
Jul 24, 2012 16.66 16.66 16.47 16.56 10,323 -0.11(-0.66%)
Jul 23, 2012 16.56 16.69 16.42 16.67 21,682 -0.19(-1.14%)
Jul 20, 2012 17.09 17.09 16.87 16.87 10,840 -0.37(-2.13%)
Jul 19, 2012 17.45 17.45 17.18 17.23 54,132 -0.20(-1.13%)
Jul 18, 2012 17.47 17.56 17.41 17.43 23,661 -0.12(-0.70%)
Jul 17, 2012 17.34 17.55 17.34 17.55 10,054 +0.09(+0.51%)
Jul 16, 2012 17.45 17.52 17.36 17.46 16,674 -0.02(-0.11%)
Jul 13, 2012 17.34 17.49 17.33 17.48 21,737 +0.41(+2.41%)
Jul 12, 2012 17.01 17.14 16.92 17.07 4,214 -0.07(-0.43%)
Jul 11, 2012 17.07 17.23 17.05 17.14 30,128 +0.15(+0.91%)
Jul 10, 2012 17.28 17.36 16.99 16.99 15,610 -0.22(-1.26%)
Jul 09, 2012 17.32 17.32 17.13 17.21 3,627 -0.22(-1.27%)
Jul 06, 2012 17.40 17.44 17.32 17.43 19,640 -0.15(-0.83%)
Jul 05, 2012 17.71 17.71 17.57 17.57 4,020 -0.24(-1.35%)
Jul 03, 2012 17.71 17.86 17.71 17.81 4,897 +0.10(+0.55%)
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.