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 (%)
May 31, 2012 16.88 17.09 16.86 17.08 47,117 +0.03(+0.15%)
May 30, 2012 17.16 17.16 16.98 17.06 116,508 -0.34(-1.96%)
May 29, 2012 17.21 17.40 17.21 17.40 23,281 +0.28(+1.61%)
May 25, 2012 17.01 17.19 17.01 17.12 39,014 +0.11(+0.62%)
May 24, 2012 17.13 17.14 16.91 17.01 32,894 -0.05(-0.29%)
May 23, 2012 16.85 17.06 16.68 17.06 84,107 -0.02(-0.09%)
May 22, 2012 17.23 17.46 16.97 17.08 174,832 -0.06(-0.33%)
May 21, 2012 16.91 17.14 16.81 17.14 56,481 +0.32(+1.93%)
May 18, 2012 17.06 17.07 16.77 16.81 34,532 -0.15(-0.90%)
May 17, 2012 17.21 17.23 16.96 16.96 144,733 -0.20(-1.15%)
May 16, 2012 17.62 17.66 17.16 17.16 19,175 -0.30(-1.72%)
May 15, 2012 17.53 17.63 17.46 17.46 10,710 -0.06(-0.37%)
May 14, 2012 17.58 17.64 17.53 17.53 50,759 -0.32(-1.82%)
May 11, 2012 17.79 17.99 17.72 17.85 29,953 -0.17(-0.95%)
May 10, 2012 18.29 18.29 18.00 18.02 21,416 -0.07(-0.40%)
May 09, 2012 17.98 18.22 17.92 18.09 24,655 -0.12(-0.67%)
May 08, 2012 18.13 18.22 18.02 18.22 44,043 -0.07(-0.40%)
May 07, 2012 18.26 18.41 18.22 18.29 22,089 -0.07(-0.35%)
May 04, 2012 18.48 18.48 18.27 18.35 52,067 -0.23(-1.22%)
May 03, 2012 18.77 18.77 18.52 18.58 19,055 -0.20(-1.08%)
May 02, 2012 18.93 18.93 18.73 18.78 38,081 -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.