Indicators

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

115.93 +0.71 (+0.62%)

Official Closing Price Updated: 8:00 PM EDT, Jun 17, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Dec 31, 2012	19.40	19.63	19.40	19.63	9,050	+0.17(+0.90%)
Dec 28, 2012	19.35	19.51	19.35	19.45	12,693	-0.06(-0.29%)
Dec 27, 2012	19.58	19.59	19.28	19.51	19,638	-0.04(-0.20%)
Dec 26, 2012	19.65	19.67	19.55	19.55	5,856	-0.05(-0.28%)
Dec 24, 2012	19.67	19.67	19.58	19.60	10,446	-0.05(-0.27%)
Dec 21, 2012	19.56	19.76	19.56	19.65	23,507	-0.21(-1.04%)
Dec 20, 2012	19.91	19.91	19.75	19.86	22,962	+0.43(+2.22%)
Dec 19, 2012	19.48	19.52	19.43	19.43	50,645	+0.04(+0.19%)
Dec 18, 2012	19.13	19.39	19.12	19.39	39,161	+0.38(+1.98%)
Dec 17, 2012	18.79	19.02	18.79	19.02	29,052	+0.29(+1.57%)
Dec 14, 2012	18.67	18.78	18.67	18.72	5,102	+0.03(+0.17%)
Dec 13, 2012	18.75	18.77	18.63	18.69	7,115	-0.01(-0.04%)
Dec 12, 2012	18.71	18.80	18.68	18.70	9,656	+0.08(+0.46%)
Dec 11, 2012	18.58	18.69	18.58	18.61	9,152	+0.11(+0.60%)
Dec 10, 2012	18.54	18.57	18.47	18.50	46,433	-0.07(-0.35%)
Dec 07, 2012	18.67	18.67	18.54	18.57	2,557	+0.04(+0.22%)
Dec 06, 2012	18.55	18.55	18.47	18.53	6,989	+0.00(+0.00%)
Dec 05, 2012	18.46	18.58	18.40	18.53	3,203	+0.16(+0.85%)

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.