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 (%)
May 24, 2011 22.14 22.19 22.02 22.13 35,580 -0.04(-0.18%)
May 23, 2011 22.14 22.26 22.14 22.17 43,891 -0.26(-1.18%)
May 20, 2011 22.61 22.67 22.42 22.44 70,653 -0.26(-1.13%)
May 19, 2011 22.82 22.82 22.60 22.69 97,483 -0.02(-0.11%)
May 18, 2011 22.39 22.73 22.38 22.72 110,387 +0.36(+1.61%)
May 17, 2011 22.52 22.54 22.21 22.36 1,479,949 -0.21(-0.92%)
May 16, 2011 22.73 22.94 22.56 22.57 104,029 -0.34(-1.50%)
May 13, 2011 23.18 23.19 22.85 22.91 13,808 -0.34(-1.48%)
May 12, 2011 23.13 23.27 23.04 23.26 58,292 +0.02(+0.10%)
May 11, 2011 23.57 23.58 23.18 23.23 1,496,552 -0.37(-1.56%)
May 10, 2011 23.53 23.62 23.47 23.60 14,199 +0.23(+0.99%)
May 09, 2011 23.30 23.40 23.22 23.37 16,487 +0.05(+0.21%)
May 06, 2011 23.44 23.52 23.28 23.32 58,870 +0.19(+0.80%)
May 05, 2011 23.21 23.28 23.05 23.13 34,888 -0.22(-0.93%)
May 04, 2011 23.59 23.62 23.29 23.35 74,210 -0.25(-1.05%)
May 03, 2011 23.74 23.74 23.50 23.60 55,196 -0.19(-0.81%)
May 02, 2011 23.79 23.81 23.77 23.79 64,903 -0.17(-0.70%)
Apr 29, 2011 24.01 24.04 23.87 23.96 39,546 -0.06(-0.23%)
Apr 28, 2011 23.98 24.02 23.90 24.02 62,711 -0.01(-0.03%)
Apr 27, 2011 24.06 24.06 23.86 24.02 39,180 +0.02(+0.10%)
Apr 26, 2011 23.91 24.05 23.82 24.00 427,160 +0.12(+0.50%)
Apr 25, 2011 23.94 23.94 23.84 23.88 34,392 -0.18(-0.73%)
Apr 21, 2011 23.97 24.10 23.97 24.06 68,599 +0.34(+1.45%)
Apr 20, 2011 23.70 23.74 23.58 23.71 56,685 +0.35(+1.51%)
Apr 19, 2011 23.66 23.66 23.34 23.36 894,882 -0.20(-0.85%)
Apr 18, 2011 23.66 23.66 23.40 23.56 96,761 -0.38(-1.57%)
Apr 15, 2011 23.78 23.98 23.72 23.94 82,322 +0.24(+1.01%)
Apr 14, 2011 23.60 23.70 23.53 23.70 50,844 -0.06(-0.24%)
Apr 13, 2011 23.99 24.03 23.64 23.75 1,465,065 -0.12(-0.50%)
Apr 12, 2011 23.92 24.00 23.84 23.87 36,833 -0.17(-0.70%)
Apr 11, 2011 24.18 24.28 24.00 24.04 14,601 -0.13(-0.53%)
Apr 08, 2011 24.46 24.46 24.10 24.17 30,844 -0.22(-0.89%)
Apr 07, 2011 24.53 24.59 24.38 24.38 43,662 -0.09(-0.36%)
Apr 06, 2011 24.25 24.50 24.25 24.47 35,058 +0.27(+1.12%)
Apr 05, 2011 24.22 24.25 24.10 24.20 180,142 -0.02(-0.10%)
Apr 04, 2011 24.45 24.45 24.22 24.22 73,266 -0.17(-0.69%)
Apr 01, 2011 24.08 24.45 24.08 24.39 107,099 +0.50(+2.11%)
Mar 31, 2011 23.80 23.90 23.78 23.89 106,119 -0.02(-0.07%)
Mar 30, 2011 23.75 23.90 23.75 23.90 44,014 +0.21(+0.88%)
Mar 29, 2011 23.61 23.70 23.53 23.70 80,368 +0.02(+0.10%)
Mar 28, 2011 23.77 23.87 23.66 23.67 145,404 -0.08(-0.34%)
Mar 25, 2011 23.78 23.81 23.66 23.75 51,732 -0.02(-0.09%)
Mar 24, 2011 23.71 23.79 23.60 23.77 228,790 +0.15(+0.64%)
Mar 23, 2011 23.42 23.71 23.36 23.62 261,454 +0.04(+0.17%)
Mar 22, 2011 23.64 23.72 23.58 23.58 26,666 -0.05(-0.20%)
Mar 21, 2011 23.56 23.64 23.52 23.63 76,277 +0.42(+1.79%)
Mar 18, 2011 23.26 23.30 23.18 23.21 94,803 +0.22(+0.97%)
Mar 17, 2011 23.17 23.17 22.88 22.99 341,645 +0.15(+0.66%)
Mar 16, 2011 23.24 23.32 22.75 22.84 117,133 -0.42(-1.82%)
Mar 15, 2011 23.15 23.37 23.10 23.26 983,843 -0.38(-1.59%)
Mar 14, 2011 23.60 23.67 23.36 23.64 143,981 -0.15(-0.64%)
Mar 11, 2011 23.64 23.84 23.60 23.79 291,688 +0.02(+0.07%)
Mar 10, 2011 24.00 24.00 23.72 23.77 220,392 -0.50(-2.07%)
Mar 09, 2011 24.47 24.47 24.16 24.27 25,005 -0.17(-0.69%)
Mar 08, 2011 24.27 24.53 24.27 24.44 171,688 +0.20(+0.82%)
Mar 07, 2011 24.42 24.52 24.12 24.24 57,804 -0.14(-0.56%)
Mar 04, 2011 24.62 24.62 24.22 24.38 54,465 -0.29(-1.17%)
Mar 03, 2011 24.42 24.72 24.42 24.67 41,724 +0.48(+1.98%)
Mar 02, 2011 24.14 24.37 24.09 24.19 55,611 -0.02(-0.07%)
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.