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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2012 18.28 18.37 18.25 18.37 3,171 +0.07(+0.40%)
Oct 26, 2012 18.26 18.30 18.30 18.30 487 +0.00(+0.00%)
Oct 25, 2012 18.34 18.34 18.20 18.30 4,253 +0.04(+0.23%)
Oct 24, 2012 18.26 18.27 18.25 18.26 3,719 +0.07(+0.41%)
Oct 23, 2012 18.08 18.19 18.06 18.18 13,204 -0.14(-0.76%)
Oct 19, 2012 18.61 18.61 18.24 18.32 36,076 -0.41(-2.19%)
Oct 18, 2012 18.79 18.90 18.67 18.73 15,509 -0.22(-1.17%)
Oct 17, 2012 18.63 18.95 18.63 18.95 13,749 +0.40(+2.16%)
Oct 16, 2012 18.57 18.60 18.55 18.55 2,177 +0.17(+0.94%)
Oct 15, 2012 18.20 18.38 18.19 18.38 14,395 +0.21(+1.17%)
Oct 12, 2012 18.40 18.40 18.14 18.17 16,136 -0.30(-1.63%)
Oct 11, 2012 18.43 18.52 18.42 18.47 22,958 +0.15(+0.79%)
Oct 10, 2012 18.36 18.40 18.22 18.32 55,152 -0.04(-0.22%)
Oct 09, 2012 18.54 18.54 18.36 18.36 15,876 -0.17(-0.94%)
Oct 08, 2012 18.54 18.54 18.54 18.54 280 +0.00(+0.00%)
Oct 05, 2012 18.74 18.75 18.54 18.54 18,845 -0.01(-0.04%)
Oct 04, 2012 18.45 18.57 18.42 18.55 17,695 +0.22(+1.22%)
Oct 03, 2012 18.35 18.39 18.20 18.32 20,492 -0.02(-0.09%)
Oct 02, 2012 18.39 18.39 18.31 18.34 17,467 +0.05(+0.27%)
Oct 01, 2012 18.31 18.47 18.24 18.29 17,932 +0.08(+0.45%)
Sep 28, 2012 18.18 18.26 18.13 18.21 8,124 -0.15(-0.80%)
Sep 27, 2012 18.24 18.37 18.22 18.36 7,806 +0.26(+1.45%)
Sep 26, 2012 18.13 18.18 18.06 18.09 19,293 -0.10(-0.54%)
Sep 25, 2012 18.71 18.71 18.19 18.19 4,020 -0.40(-2.17%)
Sep 24, 2012 18.59 18.67 18.55 18.59 7,290 -0.12(-0.65%)
Sep 21, 2012 18.85 18.85 18.70 18.72 6,786 +0.04(+0.22%)
Sep 20, 2012 18.76 18.76 18.56 18.68 39,206 -0.28(-1.46%)
Sep 19, 2012 19.08 19.08 18.94 18.95 6,572 -0.11(-0.59%)
Sep 18, 2012 19.13 19.13 18.99 19.07 48,166 -0.10(-0.52%)
Sep 17, 2012 19.30 19.30 19.12 19.17 11,038 -0.20(-1.01%)
Sep 14, 2012 19.29 19.44 19.29 19.36 27,804 +0.24(+1.28%)
Sep 13, 2012 18.69 19.12 18.69 19.12 9,691 +0.32(+1.69%)
Sep 12, 2012 18.73 18.80 18.72 18.80 23,300 +0.16(+0.83%)
Sep 11, 2012 18.49 18.72 18.48 18.64 71,531 +0.20(+1.06%)
Sep 10, 2012 18.64 18.65 18.45 18.45 9,192 -0.21(-1.14%)
Sep 07, 2012 18.46 18.66 18.46 18.66 9,910 +0.29(+1.56%)
Sep 06, 2012 18.05 18.38 18.01 18.37 34,766 +0.45(+2.51%)
Sep 05, 2012 17.89 17.97 17.88 17.92 40,919 +0.02(+0.09%)
Sep 04, 2012 17.72 17.93 17.71 17.91 64,259 +0.16(+0.92%)
Aug 31, 2012 17.68 17.80 17.66 17.75 9,596 +0.11(+0.65%)
Aug 30, 2012 17.59 17.63 17.59 17.63 453 -0.06(-0.32%)
Aug 29, 2012 17.71 17.71 17.64 17.69 4,255 +0.22(+1.26%)
Aug 27, 2012 17.56 17.57 17.47 17.47 989 -0.06(-0.33%)
Aug 24, 2012 17.36 17.57 17.36 17.52 3,574 +0.09(+0.52%)
Aug 23, 2012 17.64 17.64 17.42 17.43 64,638 -0.21(-1.17%)
Aug 22, 2012 17.61 17.69 17.57 17.64 4,141 -0.06(-0.31%)
Aug 21, 2012 17.71 17.86 17.63 17.70 101,413 +0.11(+0.64%)
Aug 20, 2012 17.48 17.62 17.48 17.58 6,152 +0.05(+0.29%)
Aug 17, 2012 17.52 17.54 17.46 17.53 2,763 +0.06(+0.33%)
Aug 16, 2012 17.31 17.53 17.29 17.48 4,270 +0.18(+1.04%)
Aug 15, 2012 17.32 17.33 17.30 17.30 9,817 +0.07(+0.38%)
Aug 14, 2012 17.39 17.39 17.19 17.23 4,292 -0.03(-0.19%)
Aug 13, 2012 17.21 17.30 17.17 17.26 27,414 +0.00(+0.00%)
Aug 10, 2012 17.28 17.35 17.21 17.26 6,998 -0.09(-0.52%)
Aug 09, 2012 17.30 17.37 17.30 17.35 2,216 +0.15(+0.85%)
Aug 08, 2012 17.15 17.27 17.15 17.21 2,580 -0.06(-0.33%)
Aug 07, 2012 17.04 17.39 17.01 17.26 9,490 +0.32(+1.86%)
Aug 06, 2012 16.92 17.07 16.92 16.95 24,045 +0.04(+0.26%)
Aug 03, 2012 16.69 16.95 16.68 16.90 16,716 +0.64(+3.92%)
Aug 02, 2012 16.46 16.46 16.13 16.27 35,586 -0.49(-2.92%)
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.