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 (%)
Oct 31, 2011 18.46 18.46 17.95 17.95 96,524 -0.80(-4.25%)
Oct 28, 2011 18.68 18.87 18.64 18.75 73,398 -0.10(-0.51%)
Oct 27, 2011 18.28 18.98 18.28 18.85 99,243 +1.40(+8.03%)
Oct 26, 2011 17.48 17.50 16.99 17.44 42,184 +0.29(+1.69%)
Oct 25, 2011 17.86 17.86 17.13 17.15 29,938 -0.87(-4.83%)
Oct 24, 2011 17.67 18.05 17.66 18.02 61,449 +0.42(+2.38%)
Oct 21, 2011 17.52 17.70 17.39 17.61 55,549 +0.34(+1.96%)
Oct 20, 2011 17.10 17.33 16.90 17.27 57,212 +0.14(+0.80%)
Oct 19, 2011 17.52 17.65 17.12 17.13 62,060 -0.42(-2.39%)
Oct 18, 2011 16.95 17.62 16.82 17.55 102,875 +0.64(+3.81%)
Oct 17, 2011 17.26 17.26 16.87 16.90 49,929 -0.47(-2.69%)
Oct 14, 2011 17.44 17.48 17.11 17.37 34,986 +0.14(+0.79%)
Oct 13, 2011 17.30 17.35 16.95 17.23 59,813 -0.26(-1.47%)
Oct 12, 2011 17.30 17.71 17.26 17.49 44,441 +0.41(+2.40%)
Oct 11, 2011 16.83 17.24 16.82 17.08 84,334 +0.01(+0.05%)
Oct 10, 2011 16.66 17.08 16.66 17.07 93,252 +0.80(+4.90%)
Oct 07, 2011 16.91 16.91 16.21 16.28 117,348 -0.56(-3.35%)
Oct 06, 2011 16.30 16.86 16.08 16.84 98,867 +0.47(+2.85%)
Oct 05, 2011 15.99 16.45 15.93 16.37 55,756 +0.25(+1.55%)
Oct 04, 2011 15.11 16.14 14.93 16.12 58,708 +0.80(+5.20%)
Oct 03, 2011 16.07 16.07 15.28 15.33 52,233 -0.69(-4.32%)
Sep 30, 2011 16.50 16.50 16.02 16.02 203,152 -0.77(-4.60%)
Sep 29, 2011 16.70 16.87 16.29 16.79 40,956 +0.45(+2.76%)
Sep 28, 2011 16.86 16.98 16.34 16.34 61,992 -0.68(-4.02%)
Sep 27, 2011 17.25 17.50 17.00 17.03 48,791 +0.13(+0.76%)
Sep 26, 2011 16.55 16.90 16.25 16.90 77,899 +0.46(+2.79%)
Sep 23, 2011 16.10 16.44 16.10 16.44 43,360 +0.25(+1.57%)
Sep 22, 2011 16.09 16.28 15.90 16.18 83,252 -0.34(-2.04%)
Sep 21, 2011 17.22 17.22 16.52 16.52 20,168 -0.68(-3.97%)
Sep 20, 2011 17.44 17.55 17.19 17.20 23,002 -0.14(-0.83%)
Sep 19, 2011 17.55 17.55 17.20 17.35 29,498 -0.55(-3.09%)
Sep 16, 2011 18.00 18.05 17.65 17.90 20,434 -0.05(-0.27%)
Sep 15, 2011 17.66 17.95 17.60 17.95 24,342 +0.44(+2.52%)
Sep 14, 2011 17.37 17.75 17.07 17.51 17,880 +0.27(+1.54%)
Sep 13, 2011 16.98 17.36 16.98 17.24 16,744 +0.29(+1.70%)
Sep 12, 2011 16.62 16.97 16.47 16.95 52,557 +0.15(+0.91%)
Sep 09, 2011 16.94 17.11 16.70 16.80 12,869 -0.46(-2.65%)
Sep 08, 2011 17.57 17.62 17.20 17.26 13,913 -0.47(-2.63%)
Sep 07, 2011 17.20 17.76 17.18 17.72 33,819 +0.85(+5.04%)
Sep 06, 2011 16.57 16.89 16.54 16.87 51,186 -0.25(-1.45%)
Sep 02, 2011 17.52 17.52 17.06 17.12 15,279 -0.71(-4.01%)
Sep 01, 2011 18.26 18.32 17.81 17.84 22,450 -0.47(-2.59%)
Aug 31, 2011 18.25 18.52 18.23 18.31 162,994 +0.10(+0.53%)
Aug 30, 2011 18.23 18.35 18.01 18.21 104,561 -0.10(-0.57%)
Aug 29, 2011 17.86 18.33 17.85 18.32 38,448 +0.79(+4.49%)
Aug 26, 2011 17.01 17.64 16.84 17.53 19,450 +0.31(+1.82%)
Aug 25, 2011 17.99 18.14 17.11 17.22 21,048 -0.45(-2.54%)
Aug 24, 2011 17.28 17.67 17.25 17.67 12,029 +0.41(+2.37%)
Aug 23, 2011 16.51 17.28 16.45 17.26 55,538 +0.71(+4.27%)
Aug 22, 2011 16.96 17.00 16.52 16.55 96,048 -0.13(-0.77%)
Aug 19, 2011 16.83 17.26 16.62 16.68 63,987 -0.38(-2.21%)
Aug 18, 2011 17.37 17.37 16.95 17.06 38,049 -0.88(-4.88%)
Aug 17, 2011 18.06 18.26 17.85 17.93 74,446 +0.05(+0.27%)
Aug 16, 2011 17.97 18.23 17.69 17.89 129,120 -0.36(-1.98%)
Aug 15, 2011 17.99 18.26 17.97 18.25 94,175 +0.43(+2.43%)
Aug 12, 2011 18.27 18.39 17.74 17.81 96,306 -0.23(-1.29%)
Aug 11, 2011 17.08 18.26 17.04 18.05 74,447 +1.13(+6.69%)
Aug 10, 2011 17.47 17.62 16.91 16.91 44,133 -1.22(-6.73%)
Aug 09, 2011 19.01 18.14 16.82 18.13 156,574 +0.94(+5.46%)
Aug 08, 2011 18.21 18.63 17.18 17.20 219,620 -1.69(-8.93%)
Aug 05, 2011 19.39 19.44 18.57 18.88 43,242 -0.32(-1.67%)
Aug 04, 2011 20.05 20.06 19.15 19.20 56,576 -1.09(-5.38%)
Aug 03, 2011 20.19 20.31 19.96 20.29 46,377 +0.12(+0.60%)
Aug 02, 2011 20.70 20.82 20.17 20.17 186,637 -0.71(-3.38%)
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.