Skip to main content

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

116.36 +0.43 (+0.37%)
Official Closing Price Updated: 8:00 PM EDT, Jun 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 47,257 +0.03(+0.15%)
May 30, 2012 17.11 17.11 16.93 17.00 116,856 -0.34(-1.96%)
May 29, 2012 17.16 17.34 17.16 17.34 23,350 +0.28(+1.61%)
May 25, 2012 16.96 17.13 16.96 17.07 39,131 +0.11(+0.62%)
May 24, 2012 17.08 17.09 16.86 16.96 32,992 -0.05(-0.29%)
May 23, 2012 16.80 17.01 16.63 17.01 84,358 -0.02(-0.10%)
May 22, 2012 17.18 17.41 16.92 17.03 175,354 -0.06(-0.33%)
May 21, 2012 16.86 17.09 16.76 17.09 56,650 +0.32(+1.93%)
May 18, 2012 17.00 17.02 16.72 16.76 34,635 -0.15(-0.90%)
May 17, 2012 17.16 17.17 16.91 16.91 145,165 -0.20(-1.15%)
May 16, 2012 17.56 17.60 17.11 17.11 19,233 -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 50,910 -0.32(-1.82%)
May 11, 2012 17.74 17.93 17.67 17.80 30,043 -0.17(-0.95%)
May 10, 2012 18.23 18.23 17.95 17.97 21,480 -0.07(-0.40%)
May 09, 2012 17.93 18.16 17.86 18.04 24,729 -0.12(-0.67%)
May 08, 2012 18.07 18.16 17.96 18.16 44,174 -0.07(-0.40%)
May 07, 2012 18.21 18.36 18.17 18.23 22,155 -0.06(-0.35%)
May 04, 2012 18.42 18.42 18.22 18.30 52,223 -0.23(-1.22%)
May 03, 2012 18.72 18.72 18.46 18.53 19,112 -0.20(-1.08%)
May 02, 2012 18.87 18.87 18.67 18.73 38,195 -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.