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

115.88 +0.93 (+0.81%)
Streaming Delayed Price Updated: 3:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Jul 02, 2012 17.63 17.72 17.49 17.72 2,993 +0.13(+0.74%)
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%)
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.