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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 16.82 17.03 16.81 17.03 47,266 +0.03(+0.15%)
May 30, 2012 17.11 17.11 16.93 17.00 116,878 -0.34(-1.96%)
May 29, 2012 17.15 17.34 17.15 17.34 23,355 +0.28(+1.61%)
May 25, 2012 16.96 17.13 16.96 17.07 39,138 +0.11(+0.62%)
May 24, 2012 17.07 17.08 16.86 16.96 32,998 -0.05(-0.29%)
May 23, 2012 16.80 17.01 16.63 17.01 84,374 -0.02(-0.09%)
May 22, 2012 17.18 17.41 16.92 17.03 175,387 -0.06(-0.33%)
May 21, 2012 16.86 17.08 16.76 17.08 56,660 +0.32(+1.93%)
May 18, 2012 17.00 17.02 16.72 16.76 34,642 -0.15(-0.90%)
May 17, 2012 17.15 17.17 16.90 16.91 145,192 -0.20(-1.15%)
May 16, 2012 17.56 17.60 17.11 17.11 19,236 -0.30(-1.72%)
May 15, 2012 17.47 17.57 17.41 17.41 10,744 -0.06(-0.37%)
May 14, 2012 17.53 17.59 17.47 17.47 50,920 -0.32(-1.82%)
May 11, 2012 17.74 17.93 17.66 17.79 30,048 -0.17(-0.95%)
May 10, 2012 18.23 18.23 17.95 17.96 21,484 -0.07(-0.40%)
May 09, 2012 17.92 18.16 17.86 18.04 24,733 -0.12(-0.67%)
May 08, 2012 18.07 18.16 17.96 18.16 44,183 -0.07(-0.40%)
May 07, 2012 18.21 18.35 18.16 18.23 22,159 -0.06(-0.35%)
May 04, 2012 18.42 18.42 18.22 18.30 52,233 -0.23(-1.22%)
May 03, 2012 18.71 18.71 18.46 18.52 19,115 -0.20(-1.08%)
May 02, 2012 18.87 18.87 18.67 18.72 38,202 -0.37(-1.95%)
May 01, 2012 19.02 19.25 19.02 19.10 8,893 +0.03(+0.18%)
Apr 30, 2012 19.03 19.09 19.02 19.06 16,196 -0.16(-0.81%)
Apr 27, 2012 19.26 19.26 19.18 19.22 6,797 +0.02(+0.13%)
Apr 26, 2012 19.04 19.24 19.04 19.19 6,160 +0.15(+0.81%)
Apr 25, 2012 19.12 19.18 18.96 19.04 79,905 +0.11(+0.56%)
Apr 24, 2012 18.78 18.97 18.73 18.93 10,869 +0.15(+0.77%)
Apr 23, 2012 18.73 18.80 18.60 18.79 24,195 -0.17(-0.90%)
Apr 20, 2012 19.22 19.22 18.95 18.96 20,326 -0.11(-0.55%)
Apr 19, 2012 19.21 19.25 18.95 19.06 38,986 -0.02(-0.10%)
Apr 18, 2012 19.15 19.20 19.02 19.08 16,436 -0.20(-1.03%)
Apr 17, 2012 19.30 19.39 19.25 19.28 1,027,620 +0.14(+0.72%)
Apr 16, 2012 19.35 19.35 19.04 19.14 37,912 +0.02(+0.08%)
Apr 13, 2012 19.65 19.65 19.13 19.13 9,384 -0.57(-2.91%)
Apr 12, 2012 19.41 19.73 19.36 19.70 14,490 +0.38(+1.96%)
Apr 11, 2012 19.38 19.48 19.32 19.32 80,589 +0.18(+0.96%)
Apr 10, 2012 19.59 19.65 19.14 19.14 84,827 -0.48(-2.46%)
Apr 09, 2012 19.63 19.72 19.52 19.62 30,095 -0.36(-1.78%)
Apr 05, 2012 19.97 20.11 19.96 19.98 50,298 -0.05(-0.24%)
Apr 04, 2012 20.22 20.24 20.03 20.03 15,302 -0.45(-2.21%)
Apr 03, 2012 20.56 20.56 20.31 20.48 21,441 -0.16(-0.78%)
Apr 02, 2012 20.44 20.71 20.41 20.64 25,037 +0.13(+0.63%)
Mar 30, 2012 20.48 20.58 20.39 20.51 14,998 +0.06(+0.32%)
Mar 29, 2012 20.55 20.57 20.29 20.45 47,925 -0.29(-1.40%)
Mar 28, 2012 20.91 20.92 20.56 20.74 28,340 -0.19(-0.93%)
Mar 27, 2012 21.24 21.24 20.93 20.93 15,196 -0.29(-1.37%)
Mar 26, 2012 21.04 21.22 20.99 21.22 40,047 +0.36(+1.74%)
Mar 23, 2012 20.56 20.86 20.49 20.86 15,389 +0.25(+1.20%)
Mar 22, 2012 20.62 20.68 20.51 20.61 25,279 -0.25(-1.20%)
Mar 21, 2012 20.94 20.94 20.74 20.86 54,976 -0.05(-0.23%)
Mar 20, 2012 20.89 20.98 20.85 20.91 34,987 +0.14(+0.67%)
Mar 19, 2012 20.67 20.96 20.67 20.77 15,060 +0.16(+0.77%)
Mar 16, 2012 20.74 20.74 20.56 20.61 24,290 -0.06(-0.31%)
Mar 15, 2012 20.25 20.69 20.25 20.68 38,359 +0.48(+2.35%)
Mar 14, 2012 20.36 20.38 20.10 20.20 142,482 -0.13(-0.63%)
Mar 13, 2012 19.78 20.33 19.78 20.33 38,250 +0.68(+3.49%)
Mar 12, 2012 19.77 19.78 19.57 19.65 31,035 -0.10(-0.53%)
Mar 09, 2012 19.57 19.83 19.57 19.75 12,588 +0.19(+0.99%)
Mar 08, 2012 19.48 19.56 19.40 19.56 29,704 +0.23(+1.21%)
Mar 07, 2012 19.24 19.35 19.19 19.32 18,046 +0.25(+1.31%)
Mar 06, 2012 19.24 19.24 19.06 19.08 427,832 -0.45(-2.31%)
Mar 05, 2012 19.61 19.61 19.49 19.53 6,942 -0.19(-0.98%)
Mar 02, 2012 19.79 19.79 19.72 19.72 1,098 -0.10(-0.53%)
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.