Skip to main content

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

115.22 -0.11 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2013 22.80 22.97 22.80 22.96 15,252 +0.13(+0.56%)
Apr 29, 2013 22.70 22.88 22.70 22.83 31,348 +0.18(+0.79%)
Apr 26, 2013 22.71 22.71 22.58 22.65 8,558 -0.07(-0.29%)
Apr 25, 2013 22.71 22.89 22.69 22.71 260,945 +0.04(+0.18%)
Apr 24, 2013 22.65 22.71 22.54 22.67 4,411 +0.10(+0.44%)
Apr 23, 2013 22.32 22.66 22.32 22.57 40,368 +0.33(+1.50%)
Apr 22, 2013 22.19 22.31 22.01 22.24 55,012 +0.05(+0.23%)
Apr 19, 2013 22.00 22.19 21.96 22.19 52,084 +0.22(+1.02%)
Apr 18, 2013 22.31 22.35 21.93 21.96 124,532 -0.44(-1.97%)
Apr 17, 2013 22.46 22.53 22.27 22.41 43,232 -0.32(-1.39%)
Apr 16, 2013 22.68 22.74 22.48 22.72 171,471 +0.20(+0.89%)
Apr 15, 2013 22.97 23.12 22.49 22.52 122,046 -0.56(-2.42%)
Apr 12, 2013 23.17 23.18 23.02 23.08 71,282 -0.20(-0.86%)
Apr 11, 2013 23.24 23.37 23.21 23.28 36,254 +0.06(+0.25%)
Apr 10, 2013 23.10 23.23 23.09 23.22 75,317 +0.42(+1.86%)
Apr 09, 2013 22.76 22.95 22.76 22.80 31,034 +0.07(+0.29%)
Apr 08, 2013 22.52 22.74 22.43 22.73 93,800 +0.14(+0.63%)
Apr 05, 2013 22.43 22.60 22.26 22.59 147,851 -0.12(-0.55%)
Apr 04, 2013 22.66 22.81 22.61 22.71 93,918 +0.05(+0.22%)
Apr 03, 2013 22.96 23.07 22.56 22.66 130,659 -0.37(-1.63%)
Apr 02, 2013 22.96 23.12 22.96 23.04 60,438 +0.17(+0.73%)
Apr 01, 2013 23.19 23.22 22.81 22.87 134,804 -0.27(-1.19%)
Mar 28, 2013 23.18 23.20 23.06 23.15 111,398 +0.02(+0.11%)
Mar 27, 2013 23.03 23.12 22.89 23.12 130,147 -0.02(-0.11%)
Mar 26, 2013 23.18 23.24 23.09 23.15 500,232 +0.05(+0.22%)
Mar 25, 2013 23.34 23.44 23.04 23.10 126,525 -0.18(-0.76%)
Mar 22, 2013 23.33 23.42 23.25 23.28 50,139 +0.02(+0.07%)
Mar 21, 2013 23.58 23.60 23.26 23.26 50,771 -0.41(-1.72%)
Mar 20, 2013 23.48 23.76 23.48 23.67 65,033 +0.29(+1.24%)
Mar 19, 2013 23.68 23.70 23.22 23.38 55,582 -0.27(-1.12%)
Mar 18, 2013 23.72 23.75 23.51 23.64 50,858 -0.31(-1.28%)
Mar 15, 2013 23.92 23.98 23.82 23.95 58,700 +0.02(+0.10%)
Mar 14, 2013 23.77 24.00 23.74 23.92 67,538 +0.08(+0.35%)
Mar 13, 2013 23.70 23.87 23.63 23.84 54,715 +0.22(+0.91%)
Mar 12, 2013 23.71 23.71 23.53 23.62 58,682 -0.09(-0.39%)
Mar 11, 2013 23.65 23.76 23.57 23.72 82,710 +0.04(+0.18%)
Mar 08, 2013 23.62 23.70 23.54 23.67 85,975 +0.12(+0.49%)
Mar 07, 2013 23.55 23.60 23.38 23.56 101,445 +0.15(+0.64%)
Mar 06, 2013 23.39 23.52 23.33 23.41 86,148 +0.14(+0.61%)
Mar 05, 2013 23.11 23.39 23.11 23.27 114,367 +0.29(+1.24%)
Mar 04, 2013 22.75 23.00 22.72 22.98 85,805 +0.22(+0.97%)
Mar 01, 2013 22.77 22.84 22.48 22.76 76,461 -0.11(-0.47%)
Feb 28, 2013 22.95 23.07 22.86 22.87 44,656 -0.11(-0.47%)
Feb 27, 2013 22.75 23.05 22.73 22.98 80,672 +0.32(+1.43%)
Feb 26, 2013 22.59 22.79 22.47 22.65 162,198 -0.48(-2.08%)
Feb 22, 2013 22.97 23.17 22.97 23.13 87,022 +0.31(+1.35%)
Feb 21, 2013 23.09 23.13 22.70 22.83 306,103 -0.39(-1.68%)
Feb 20, 2013 23.71 23.71 23.20 23.22 283,797 -0.44(-1.86%)
Feb 19, 2013 23.57 23.66 23.47 23.66 295,024 +0.20(+0.85%)
Feb 15, 2013 23.48 23.56 23.40 23.46 196,895 -0.01(-0.04%)
Feb 14, 2013 23.17 23.48 23.13 23.47 380,254 +0.24(+1.02%)
Feb 13, 2013 23.28 23.28 23.08 23.23 137,351 +0.10(+0.45%)
Feb 12, 2013 22.97 23.13 22.95 23.13 96,528 +0.22(+0.94%)
Feb 11, 2013 22.82 22.98 22.76 22.91 162,299 +0.07(+0.33%)
Feb 08, 2013 22.80 22.87 22.76 22.84 48,839 +0.04(+0.18%)
Feb 07, 2013 22.70 22.81 22.54 22.79 68,644 +0.08(+0.37%)
Feb 06, 2013 22.53 22.71 22.46 22.71 63,284 +0.35(+1.56%)
Feb 04, 2013 22.43 22.43 22.28 22.36 198,115 -0.17(-0.77%)
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.