Skip to main content

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

116.36 +0.43 (+0.37%)
Streaming Delayed Price Updated: 3:59 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 30, 2012 20.48 20.59 20.39 20.51 14,997 +0.06(+0.32%)
Mar 29, 2012 20.55 20.57 20.29 20.45 47,923 -0.29(-1.40%)
Mar 28, 2012 20.91 20.92 20.56 20.74 28,339 -0.19(-0.93%)
Mar 27, 2012 21.24 21.24 20.93 20.93 15,195 -0.29(-1.37%)
Mar 26, 2012 21.04 21.22 20.99 21.22 40,045 +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 25,278 -0.25(-1.20%)
Mar 21, 2012 20.95 20.95 20.75 20.86 54,974 -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 24,289 -0.06(-0.31%)
Mar 15, 2012 20.25 20.69 20.25 20.68 38,358 +0.48(+2.35%)
Mar 14, 2012 20.36 20.38 20.10 20.20 142,478 -0.13(-0.63%)
Mar 13, 2012 19.78 20.33 19.78 20.33 38,249 +0.68(+3.49%)
Mar 12, 2012 19.77 19.78 19.57 19.65 31,034 -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 29,703 +0.23(+1.21%)
Mar 07, 2012 19.24 19.35 19.19 19.33 18,045 +0.25(+1.31%)
Mar 06, 2012 19.24 19.24 19.06 19.08 427,820 -0.45(-2.31%)
Mar 05, 2012 19.62 19.62 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.