Indicators

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

115.22 -0.11 (-0.10%)

Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 30, 2011	16.92	16.89	16.84	16.86	23,212	-0.06(-0.38%)
Dec 29, 2011	16.75	16.95	16.75	16.92	18,251	+0.29(+1.74%)
Dec 28, 2011	17.00	17.00	16.63	16.63	12,125	-0.26(-1.53%)
Dec 27, 2011	16.94	17.03	16.89	16.89	22,748	-0.10(-0.62%)
Dec 23, 2011	16.87	17.03	16.87	17.00	17,071	+0.32(+1.93%)
Dec 21, 2011	16.71	16.72	16.36	16.68	91,797	-0.04(-0.24%)
Dec 20, 2011	16.31	16.80	16.17	16.72	28,972	+0.75(+4.68%)
Dec 19, 2011	16.35	16.39	15.93	15.97	74,718	-0.37(-2.26%)
Dec 16, 2011	16.41	16.55	16.28	16.34	45,270	+0.07(+0.44%)
Dec 15, 2011	16.52	16.52	16.27	16.27	10,490	-0.03(-0.20%)
Dec 14, 2011	16.41	16.42	16.26	16.30	8,036	-0.26(-1.60%)
Dec 13, 2011	17.01	17.08	16.47	16.56	35,123	-0.30(-1.76%)
Dec 12, 2011	16.92	16.92	16.70	16.86	12,028	-0.45(-2.60%)
Dec 09, 2011	16.96	17.40	16.96	17.31	25,476	+0.35(+2.03%)
Dec 08, 2011	17.17	17.17	16.88	16.96	17,416	-0.68(-3.87%)
Dec 07, 2011	17.18	17.67	17.12	17.65	27,280	+0.21(+1.20%)
Dec 06, 2011	17.41	17.54	17.31	17.44	19,441	+0.02(+0.14%)
Dec 05, 2011	17.34	17.57	17.29	17.41	30,976	+0.34(+2.02%)
Dec 02, 2011	17.11	17.49	17.01	17.07	134,609	+0.15(+0.91%)

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.