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 (%)
Jul 31, 2012 17.26 17.26 17.10 17.12 6,519 -0.16(-0.94%)
Jul 30, 2012 17.43 17.45 17.29 17.29 5,728 -0.09(-0.52%)
Jul 27, 2012 17.00 17.42 17.00 17.38 18,073 +0.40(+2.36%)
Jul 26, 2012 16.86 16.98 16.85 16.98 10,555 +0.22(+1.32%)
Jul 25, 2012 16.68 16.87 16.55 16.76 45,925 +0.20(+1.18%)
Jul 24, 2012 16.66 16.66 16.46 16.56 10,325 -0.11(-0.66%)
Jul 23, 2012 16.55 16.68 16.41 16.67 21,685 -0.19(-1.14%)
Jul 20, 2012 17.08 17.08 16.86 16.86 10,842 -0.37(-2.13%)
Jul 19, 2012 17.44 17.44 17.17 17.23 54,140 -0.20(-1.12%)
Jul 18, 2012 17.47 17.56 17.41 17.43 23,664 -0.12(-0.70%)
Jul 17, 2012 17.34 17.55 17.34 17.55 10,056 +0.09(+0.51%)
Jul 16, 2012 17.44 17.52 17.36 17.46 16,677 -0.02(-0.11%)
Jul 13, 2012 17.34 17.49 17.32 17.48 21,740 +0.41(+2.41%)
Jul 12, 2012 17.01 17.13 16.92 17.07 4,214 -0.07(-0.43%)
Jul 11, 2012 17.07 17.23 17.04 17.14 30,132 +0.15(+0.91%)
Jul 10, 2012 17.28 17.35 16.99 16.99 15,613 -0.22(-1.26%)
Jul 09, 2012 17.32 17.32 17.12 17.20 3,628 -0.22(-1.27%)
Jul 06, 2012 17.39 17.43 17.32 17.42 19,643 -0.15(-0.83%)
Jul 05, 2012 17.70 17.70 17.57 17.57 4,021 -0.24(-1.35%)
Jul 03, 2012 17.70 17.86 17.70 17.81 4,898 +0.10(+0.55%)
Jul 02, 2012 17.63 17.71 17.49 17.71 2,994 +0.13(+0.74%)
Jun 29, 2012 17.62 17.62 17.48 17.58 12,768 +0.39(+2.28%)
Jun 28, 2012 17.01 17.19 16.95 17.19 24,127 +0.05(+0.29%)
Jun 27, 2012 16.92 17.15 16.92 17.14 7,048 +0.15(+0.91%)
Jun 26, 2012 16.98 17.02 16.94 16.99 15,555 +0.07(+0.39%)
Jun 25, 2012 16.98 16.98 16.79 16.92 4,003 -0.42(-2.42%)
Jun 22, 2012 17.35 17.39 17.27 17.34 3,465 +0.15(+0.87%)
Jun 21, 2012 17.71 17.71 17.18 17.19 16,721 -0.47(-2.68%)
Jun 20, 2012 17.72 17.82 17.60 17.66 15,447 -0.02(-0.14%)
Jun 19, 2012 17.52 17.75 17.52 17.69 8,405 +0.26(+1.49%)
Jun 18, 2012 17.42 17.47 17.37 17.43 26,356 +0.01(+0.05%)
Jun 15, 2012 17.22 17.42 17.21 17.42 7,117 +0.28(+1.66%)
Jun 14, 2012 17.08 17.15 17.04 17.14 7,219 +0.08(+0.48%)
Jun 13, 2012 17.12 17.20 17.06 17.06 3,901 -0.14(-0.80%)
Jun 12, 2012 16.97 17.19 16.97 17.19 4,118 +0.21(+1.24%)
Jun 11, 2012 17.21 17.23 16.98 16.98 14,764 -0.25(-1.46%)
Jun 08, 2012 17.11 17.25 17.09 17.23 5,176 +0.11(+0.62%)
Jun 07, 2012 17.49 17.49 17.13 17.13 9,163 -0.06(-0.35%)
Jun 06, 2012 16.93 17.21 16.93 17.19 9,104 +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 15,795 -0.16(-0.98%)
Jun 01, 2012 16.60 16.78 16.58 16.59 16,916 -0.49(-2.86%)
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.