Skip to main content

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

116.88 +0.17 (+0.14%)
Official Closing Price Updated: 8:00 PM EDT, Jun 25, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2013 22.14 22.25 22.05 22.22 50,951 +0.03(+0.15%)
Jan 30, 2013 22.09 22.20 22.05 22.19 61,780 +0.09(+0.41%)
Jan 29, 2013 21.81 22.10 21.81 22.10 61,819 +0.23(+1.06%)
Jan 28, 2013 21.82 21.90 21.71 21.86 92,733 +0.07(+0.31%)
Jan 25, 2013 21.69 21.80 21.63 21.80 84,062 +0.15(+0.69%)
Jan 24, 2013 21.67 21.73 21.60 21.65 29,217 +0.13(+0.62%)
Jan 23, 2013 21.60 21.60 21.45 21.51 124,992 -0.14(-0.65%)
Jan 22, 2013 21.32 21.66 21.32 21.66 103,841 +0.30(+1.40%)
Jan 18, 2013 21.07 21.37 21.07 21.36 59,451 +0.36(+1.70%)
Jan 17, 2013 20.86 21.01 20.86 21.00 15,161 +0.20(+0.96%)
Jan 16, 2013 20.75 20.85 20.75 20.80 20,421 +0.03(+0.16%)
Jan 15, 2013 20.60 20.78 20.60 20.77 14,615 +0.09(+0.43%)
Jan 14, 2013 20.71 20.71 20.62 20.68 16,438 -0.04(-0.19%)
Jan 11, 2013 20.63 20.73 20.63 20.72 9,671 +0.03(+0.16%)
Jan 10, 2013 20.54 20.71 20.54 20.68 40,956 +0.27(+1.30%)
Jan 09, 2013 20.45 20.47 20.42 20.42 15,276 +0.05(+0.24%)
Jan 08, 2013 20.40 20.40 20.33 20.37 15,140 -0.12(-0.57%)
Jan 07, 2013 20.58 20.58 20.43 20.48 14,511 -0.15(-0.72%)
Jan 04, 2013 20.34 20.64 20.27 20.63 79,983 +0.41(+2.01%)
Jan 03, 2013 20.18 20.29 20.18 20.23 149,630 +0.13(+0.66%)
Jan 02, 2013 20.04 20.11 19.63 20.09 7,222 +0.47(+2.37%)
Dec 31, 2012 19.40 19.63 19.40 19.63 9,049 +0.17(+0.90%)
Dec 28, 2012 19.35 19.51 19.35 19.45 12,692 -0.06(-0.29%)
Dec 27, 2012 19.59 19.60 19.28 19.51 19,635 -0.04(-0.20%)
Dec 26, 2012 19.65 19.67 19.55 19.55 5,855 -0.05(-0.27%)
Dec 24, 2012 19.67 19.67 19.58 19.60 10,444 -0.05(-0.27%)
Dec 21, 2012 19.57 19.76 19.57 19.66 23,503 -0.21(-1.04%)
Dec 20, 2012 19.91 19.91 19.76 19.86 22,959 +0.43(+2.22%)
Dec 19, 2012 19.48 19.52 19.43 19.43 50,637 +0.04(+0.19%)
Dec 18, 2012 19.13 19.40 19.13 19.40 39,155 +0.38(+1.98%)
Dec 17, 2012 18.79 19.02 18.79 19.02 29,047 +0.29(+1.57%)
Dec 14, 2012 18.67 18.78 18.67 18.73 5,101 +0.03(+0.17%)
Dec 13, 2012 18.75 18.78 18.63 18.69 7,114 -0.01(-0.04%)
Dec 12, 2012 18.71 18.80 18.69 18.70 9,655 +0.09(+0.46%)
Dec 11, 2012 18.59 18.69 18.59 18.62 9,151 +0.11(+0.60%)
Dec 10, 2012 18.54 18.57 18.47 18.51 46,426 -0.07(-0.35%)
Dec 07, 2012 18.67 18.67 18.55 18.57 2,556 +0.04(+0.22%)
Dec 06, 2012 18.55 18.55 18.47 18.53 6,988 +0.00(+0.00%)
Dec 05, 2012 18.46 18.58 18.40 18.53 3,202 +0.16(+0.85%)
Dec 04, 2012 18.41 18.45 18.35 18.37 16,538 -0.14(-0.75%)
Nov 30, 2012 18.44 18.52 18.43 18.51 76,402 +0.08(+0.43%)
Nov 29, 2012 18.51 18.52 18.37 18.43 125,363 +0.05(+0.28%)
Nov 28, 2012 18.10 18.38 18.10 18.38 6,886 +0.20(+1.12%)
Nov 27, 2012 18.21 18.29 18.18 18.18 6,863 -0.06(-0.31%)
Nov 26, 2012 18.09 18.24 18.09 18.24 2,682 +0.18(+0.98%)
Nov 23, 2012 18.01 18.08 17.99 18.06 2,812 +0.15(+0.84%)
Nov 21, 2012 17.88 17.91 17.81 17.91 4,427 +0.02(+0.09%)
Nov 20, 2012 17.88 17.89 17.82 17.89 12,480 +0.05(+0.27%)
Nov 19, 2012 17.92 17.95 17.84 17.84 1,417 +0.24(+1.35%)
Nov 16, 2012 17.52 17.61 17.38 17.61 11,787 +0.09(+0.51%)
Nov 15, 2012 17.44 17.56 17.41 17.52 39,246 +0.10(+0.56%)
Nov 14, 2012 17.78 17.78 17.42 17.42 69,471 -0.38(-2.16%)
Nov 13, 2012 17.84 18.03 17.80 17.80 2,138 -0.20(-1.09%)
Nov 12, 2012 18.03 18.05 17.94 18.00 5,914 +0.16(+0.92%)
Nov 09, 2012 17.86 18.03 17.79 17.84 17,485 -0.11(-0.64%)
Nov 08, 2012 18.17 18.17 17.95 17.95 12,305 -0.17(-0.95%)
Nov 07, 2012 18.51 18.54 18.12 18.12 38,721 -0.69(-3.69%)
Nov 06, 2012 18.81 18.82 18.78 18.82 3,439 +0.06(+0.33%)
Nov 05, 2012 18.52 18.80 18.51 18.75 27,031 +0.24(+1.30%)
Nov 02, 2012 18.73 18.73 18.51 18.51 7,747 -0.03(-0.18%)
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.