Skip to main content

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

116.36 +0.43 (+0.37%)
Official Closing Price Updated: 4:10 PM EDT, Jun 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2012 17.63 17.75 17.60 17.69 9,625 +0.11(+0.65%)
Aug 30, 2012 17.54 17.58 17.54 17.58 454 -0.06(-0.32%)
Aug 29, 2012 17.66 17.66 17.59 17.64 4,268 +0.22(+1.26%)
Aug 27, 2012 17.51 17.52 17.42 17.42 992 -0.06(-0.33%)
Aug 24, 2012 17.31 17.51 17.31 17.47 3,585 +0.09(+0.51%)
Aug 23, 2012 17.59 17.59 17.37 17.38 64,831 -0.21(-1.17%)
Aug 22, 2012 17.55 17.64 17.52 17.59 4,153 -0.06(-0.31%)
Aug 21, 2012 17.66 17.81 17.58 17.64 101,716 +0.11(+0.64%)
Aug 20, 2012 17.43 17.57 17.43 17.53 6,170 +0.05(+0.29%)
Aug 17, 2012 17.47 17.49 17.41 17.48 2,772 +0.06(+0.33%)
Aug 16, 2012 17.26 17.48 17.24 17.42 4,282 +0.18(+1.04%)
Aug 15, 2012 17.27 17.28 17.24 17.24 9,846 +0.07(+0.38%)
Aug 14, 2012 17.33 17.33 17.14 17.18 4,304 -0.03(-0.19%)
Aug 13, 2012 17.16 17.25 17.12 17.21 27,496 +0.00(+0.00%)
Aug 10, 2012 17.23 17.30 17.16 17.21 7,019 -0.09(-0.52%)
Aug 09, 2012 17.24 17.32 17.24 17.30 2,223 +0.15(+0.86%)
Aug 08, 2012 17.10 17.22 17.10 17.16 2,587 -0.06(-0.33%)
Aug 07, 2012 16.99 17.33 16.96 17.21 9,518 +0.31(+1.86%)
Aug 06, 2012 16.87 17.02 16.87 16.90 24,117 +0.04(+0.26%)
Aug 03, 2012 16.64 16.90 16.63 16.85 16,766 +0.64(+3.92%)
Aug 02, 2012 16.41 16.41 16.08 16.22 35,693 -0.49(-2.92%)
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.