Skip to main content

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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 31, 2012 16.83 17.04 16.81 17.03 47,259 +0.03(+0.15%)
May 30, 2012 17.11 17.11 16.93 17.00 116,861 -0.34(-1.96%)
May 29, 2012 17.16 17.34 17.16 17.34 23,351 +0.28(+1.61%)
May 25, 2012 16.96 17.13 16.96 17.07 39,133 +0.11(+0.62%)
May 24, 2012 17.08 17.08 16.86 16.96 32,994 -0.05(-0.29%)
May 23, 2012 16.80 17.01 16.63 17.01 84,361 -0.02(-0.10%)
May 22, 2012 17.18 17.41 16.92 17.03 175,362 -0.06(-0.33%)
May 21, 2012 16.86 17.08 16.76 17.08 56,652 +0.32(+1.93%)
May 18, 2012 17.00 17.02 16.72 16.76 34,637 -0.15(-0.90%)
May 17, 2012 17.16 17.17 16.91 16.91 145,171 -0.20(-1.15%)
May 16, 2012 17.56 17.60 17.11 17.11 19,234 -0.30(-1.72%)
May 15, 2012 17.47 17.58 17.41 17.41 10,742 -0.06(-0.37%)
May 14, 2012 17.53 17.59 17.47 17.47 50,912 -0.32(-1.82%)
May 11, 2012 17.74 17.93 17.67 17.80 30,044 -0.17(-0.95%)
May 10, 2012 18.23 18.23 17.95 17.97 21,481 -0.07(-0.40%)
May 09, 2012 17.93 18.16 17.86 18.04 24,730 -0.12(-0.67%)
May 08, 2012 18.07 18.16 17.96 18.16 44,176 -0.07(-0.40%)
May 07, 2012 18.21 18.35 18.16 18.23 22,156 -0.06(-0.35%)
May 04, 2012 18.42 18.42 18.22 18.30 52,225 -0.23(-1.22%)
May 03, 2012 18.72 18.72 18.46 18.52 19,112 -0.20(-1.08%)
May 02, 2012 18.87 18.87 18.67 18.73 38,197 -0.37(-1.95%)
May 01, 2012 19.02 19.26 19.02 19.10 8,891 +0.04(+0.18%)
Apr 30, 2012 19.03 19.09 19.02 19.06 16,194 -0.16(-0.81%)
Apr 27, 2012 19.26 19.26 19.18 19.22 6,796 +0.02(+0.13%)
Apr 26, 2012 19.04 19.24 19.04 19.20 6,159 +0.15(+0.81%)
Apr 25, 2012 19.12 19.18 18.96 19.04 79,894 +0.11(+0.55%)
Apr 24, 2012 18.78 18.97 18.73 18.94 10,867 +0.15(+0.77%)
Apr 23, 2012 18.73 18.80 18.61 18.79 24,192 -0.17(-0.90%)
Apr 20, 2012 19.22 19.22 18.95 18.96 20,323 -0.11(-0.55%)
Apr 19, 2012 19.21 19.25 18.95 19.07 38,981 -0.02(-0.10%)
Apr 18, 2012 19.16 19.20 19.03 19.09 16,434 -0.20(-1.03%)
Apr 17, 2012 19.30 19.39 19.25 19.28 1,027,472 +0.14(+0.72%)
Apr 16, 2012 19.36 19.36 19.04 19.15 37,906 +0.02(+0.08%)
Apr 13, 2012 19.66 19.66 19.13 19.13 9,382 -0.57(-2.91%)
Apr 12, 2012 19.41 19.73 19.36 19.70 14,488 +0.38(+1.96%)
Apr 11, 2012 19.38 19.48 19.33 19.33 80,577 +0.18(+0.96%)
Apr 10, 2012 19.59 19.65 19.14 19.14 84,815 -0.48(-2.47%)
Apr 09, 2012 19.63 19.72 19.52 19.62 30,091 -0.36(-1.78%)
Apr 05, 2012 19.97 20.11 19.96 19.98 50,291 -0.05(-0.24%)
Apr 04, 2012 20.22 20.24 20.03 20.03 15,300 -0.45(-2.21%)
Apr 03, 2012 20.56 20.56 20.31 20.48 21,438 -0.16(-0.78%)
Apr 02, 2012 20.44 20.72 20.41 20.64 25,034 +0.13(+0.63%)
Mar 30, 2012 20.48 20.59 20.39 20.51 14,996 +0.06(+0.32%)
Mar 29, 2012 20.55 20.57 20.29 20.45 47,918 -0.29(-1.40%)
Mar 28, 2012 20.91 20.93 20.56 20.74 28,336 -0.19(-0.93%)
Mar 27, 2012 21.24 21.24 20.94 20.94 15,194 -0.29(-1.37%)
Mar 26, 2012 21.04 21.23 20.99 21.23 40,041 +0.36(+1.74%)
Mar 23, 2012 20.56 20.87 20.50 20.86 15,387 +0.25(+1.20%)
Mar 22, 2012 20.63 20.68 20.51 20.62 25,275 -0.25(-1.20%)
Mar 21, 2012 20.95 20.95 20.75 20.87 54,968 -0.05(-0.23%)
Mar 20, 2012 20.89 20.98 20.85 20.92 34,982 +0.14(+0.67%)
Mar 19, 2012 20.67 20.96 20.67 20.78 15,058 +0.16(+0.77%)
Mar 16, 2012 20.74 20.74 20.57 20.62 24,286 -0.06(-0.31%)
Mar 15, 2012 20.25 20.70 20.25 20.68 38,353 +0.48(+2.35%)
Mar 14, 2012 20.36 20.38 20.10 20.21 142,461 -0.13(-0.63%)
Mar 13, 2012 19.78 20.34 19.78 20.34 38,244 +0.69(+3.49%)
Mar 12, 2012 19.77 19.78 19.57 19.65 31,031 -0.10(-0.53%)
Mar 09, 2012 19.57 19.84 19.57 19.75 12,586 +0.19(+0.99%)
Mar 08, 2012 19.48 19.56 19.40 19.56 29,699 +0.23(+1.21%)
Mar 07, 2012 19.25 19.35 19.19 19.33 18,043 +0.25(+1.31%)
Mar 06, 2012 19.24 19.24 19.06 19.08 427,770 -0.45(-2.31%)
Mar 05, 2012 19.62 19.62 19.49 19.53 6,941 -0.19(-0.98%)
Mar 02, 2012 19.80 19.80 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.