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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 29, 2012 17.63 17.63 17.48 17.58 12,766 +0.39(+2.28%)
Jun 28, 2012 17.01 17.19 16.96 17.19 24,123 +0.05(+0.29%)
Jun 27, 2012 16.92 17.16 16.92 17.14 7,047 +0.15(+0.91%)
Jun 26, 2012 16.98 17.02 16.95 16.99 15,553 +0.07(+0.39%)
Jun 25, 2012 16.98 16.98 16.79 16.92 4,002 -0.42(-2.42%)
Jun 22, 2012 17.36 17.40 17.27 17.34 3,464 +0.15(+0.87%)
Jun 21, 2012 17.72 17.72 17.18 17.19 16,718 -0.47(-2.68%)
Jun 20, 2012 17.72 17.82 17.60 17.67 15,445 -0.02(-0.14%)
Jun 19, 2012 17.53 17.76 17.53 17.69 8,404 +0.26(+1.49%)
Jun 18, 2012 17.42 17.47 17.37 17.43 26,352 +0.01(+0.05%)
Jun 15, 2012 17.22 17.42 17.21 17.42 7,116 +0.28(+1.66%)
Jun 14, 2012 17.08 17.16 17.04 17.14 7,218 +0.08(+0.48%)
Jun 13, 2012 17.12 17.20 17.06 17.06 3,901 -0.14(-0.80%)
Jun 12, 2012 16.98 17.20 16.97 17.20 4,118 +0.21(+1.24%)
Jun 11, 2012 17.21 17.24 16.98 16.98 14,762 -0.25(-1.46%)
Jun 08, 2012 17.11 17.25 17.09 17.24 5,175 +0.11(+0.62%)
Jun 07, 2012 17.50 17.50 17.13 17.13 9,162 -0.06(-0.35%)
Jun 06, 2012 16.94 17.21 16.94 17.19 9,102 +0.48(+2.88%)
Jun 05, 2012 16.60 16.71 16.60 16.71 3,130 +0.28(+1.68%)
Jun 04, 2012 16.60 16.63 16.34 16.43 15,792 -0.16(-0.98%)
Jun 01, 2012 16.60 16.78 16.58 16.60 16,914 -0.49(-2.86%)
May 31, 2012 16.88 17.09 16.87 17.08 47,110 +0.03(+0.15%)
May 30, 2012 17.16 17.16 16.98 17.06 116,491 -0.34(-1.96%)
May 29, 2012 17.21 17.40 17.21 17.40 23,277 +0.28(+1.61%)
May 25, 2012 17.02 17.19 17.02 17.12 39,009 +0.11(+0.62%)
May 24, 2012 17.13 17.14 16.91 17.02 32,889 -0.05(-0.29%)
May 23, 2012 16.85 17.07 16.68 17.07 84,094 -0.02(-0.10%)
May 22, 2012 17.24 17.46 16.98 17.08 174,807 -0.06(-0.33%)
May 21, 2012 16.91 17.14 16.81 17.14 56,473 +0.32(+1.93%)
May 18, 2012 17.06 17.07 16.77 16.81 34,527 -0.15(-0.90%)
May 17, 2012 17.21 17.23 16.96 16.97 144,712 -0.20(-1.15%)
May 16, 2012 17.62 17.66 17.16 17.16 19,173 -0.30(-1.72%)
May 15, 2012 17.53 17.63 17.46 17.46 10,708 -0.06(-0.37%)
May 14, 2012 17.59 17.64 17.53 17.53 50,751 -0.32(-1.82%)
May 11, 2012 17.80 17.99 17.72 17.85 29,949 -0.17(-0.95%)
May 10, 2012 18.29 18.29 18.01 18.02 21,413 -0.07(-0.40%)
May 09, 2012 17.98 18.22 17.92 18.10 24,651 -0.12(-0.67%)
May 08, 2012 18.13 18.22 18.02 18.22 44,037 -0.07(-0.40%)
May 07, 2012 18.27 18.41 18.22 18.29 22,086 -0.06(-0.35%)
May 04, 2012 18.48 18.48 18.28 18.36 52,060 -0.23(-1.22%)
May 03, 2012 18.78 18.78 18.52 18.58 19,052 -0.20(-1.08%)
May 02, 2012 18.93 18.93 18.73 18.79 38,076 -0.37(-1.95%)
May 01, 2012 19.08 19.32 19.08 19.16 8,863 +0.04(+0.18%)
Apr 30, 2012 19.09 19.16 19.08 19.12 16,142 -0.16(-0.81%)
Apr 27, 2012 19.32 19.32 19.24 19.28 6,775 +0.02(+0.13%)
Apr 26, 2012 19.10 19.31 19.10 19.26 6,140 +0.15(+0.81%)
Apr 25, 2012 19.18 19.24 19.02 19.10 79,641 +0.11(+0.56%)
Apr 24, 2012 18.84 19.03 18.79 19.00 10,833 +0.15(+0.78%)
Apr 23, 2012 18.79 18.86 18.66 18.85 24,115 -0.17(-0.90%)
Apr 20, 2012 19.28 19.28 19.01 19.02 20,258 -0.11(-0.55%)
Apr 19, 2012 19.27 19.31 19.01 19.13 38,857 -0.02(-0.10%)
Apr 18, 2012 19.22 19.26 19.09 19.15 16,382 -0.20(-1.03%)
Apr 17, 2012 19.36 19.45 19.31 19.35 1,024,220 +0.14(+0.72%)
Apr 16, 2012 19.42 19.42 19.11 19.21 37,786 +0.02(+0.08%)
Apr 13, 2012 19.72 19.72 19.19 19.19 9,353 -0.57(-2.91%)
Apr 12, 2012 19.48 19.79 19.42 19.77 14,442 +0.38(+1.96%)
Apr 11, 2012 19.44 19.54 19.39 19.39 80,322 +0.19(+0.96%)
Apr 10, 2012 19.65 19.71 19.20 19.20 84,547 -0.49(-2.47%)
Apr 09, 2012 19.70 19.78 19.58 19.69 29,996 -0.36(-1.78%)
Apr 05, 2012 20.04 20.17 20.03 20.04 50,131 -0.05(-0.24%)
Apr 04, 2012 20.29 20.30 20.09 20.09 15,252 -0.45(-2.21%)
Apr 03, 2012 20.63 20.63 20.38 20.55 21,370 -0.16(-0.78%)
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.