Skip to main content

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

115.37 -0.87 (-0.75%)
Streaming Delayed Price Updated: 2:30 PM EDT, Jun 13, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 18.40 18.40 17.90 17.90 96,826 -0.79(-4.25%)
Oct 28, 2011 18.62 18.81 18.58 18.69 73,628 -0.10(-0.51%)
Oct 27, 2011 18.22 18.92 18.22 18.79 99,554 +1.40(+8.03%)
Oct 26, 2011 17.42 17.44 16.94 17.39 42,316 +0.29(+1.69%)
Oct 25, 2011 17.80 17.80 17.08 17.10 30,032 -0.87(-4.83%)
Oct 24, 2011 17.61 18.00 17.61 17.97 61,642 +0.42(+2.38%)
Oct 21, 2011 17.47 17.65 17.34 17.55 55,723 +0.34(+1.96%)
Oct 20, 2011 17.04 17.27 16.85 17.21 57,391 +0.14(+0.80%)
Oct 19, 2011 17.47 17.60 17.06 17.08 62,255 -0.42(-2.39%)
Oct 18, 2011 16.90 17.57 16.76 17.49 103,197 +0.64(+3.81%)
Oct 17, 2011 17.21 17.21 16.82 16.85 50,086 -0.47(-2.69%)
Oct 14, 2011 17.39 17.42 17.05 17.32 35,095 +0.14(+0.79%)
Oct 13, 2011 17.25 17.30 16.90 17.18 60,000 -0.26(-1.47%)
Oct 12, 2011 17.25 17.65 17.21 17.44 44,580 +0.41(+2.40%)
Oct 11, 2011 16.78 17.19 16.76 17.03 84,599 +0.01(+0.05%)
Oct 10, 2011 16.61 17.03 16.61 17.02 93,544 +0.79(+4.90%)
Oct 07, 2011 16.86 16.86 16.16 16.23 117,715 -0.56(-3.35%)
Oct 06, 2011 16.25 16.81 16.03 16.79 99,177 +0.47(+2.85%)
Oct 05, 2011 15.94 16.39 15.88 16.32 55,931 +0.25(+1.55%)
Oct 04, 2011 15.06 16.09 14.88 16.07 58,892 +0.79(+5.20%)
Oct 03, 2011 16.02 16.02 15.23 15.28 52,396 -0.69(-4.32%)
Sep 30, 2011 16.45 16.45 15.97 15.97 203,788 -0.77(-4.60%)
Sep 29, 2011 16.64 16.82 16.24 16.74 41,084 +0.45(+2.76%)
Sep 28, 2011 16.81 16.92 16.29 16.29 62,186 -0.68(-4.02%)
Sep 27, 2011 17.20 17.45 16.95 16.97 48,943 +0.13(+0.76%)
Sep 26, 2011 16.50 16.84 16.20 16.84 78,143 +0.46(+2.79%)
Sep 23, 2011 16.05 16.39 16.05 16.39 43,495 +0.25(+1.57%)
Sep 22, 2011 16.04 16.22 15.85 16.13 83,513 -0.34(-2.04%)
Sep 21, 2011 17.17 17.17 16.47 16.47 20,231 -0.68(-3.97%)
Sep 20, 2011 17.38 17.49 17.13 17.15 23,074 -0.14(-0.83%)
Sep 19, 2011 17.49 17.49 17.14 17.29 29,590 -0.55(-3.09%)
Sep 16, 2011 17.94 17.99 17.60 17.85 20,498 -0.05(-0.27%)
Sep 15, 2011 17.60 17.89 17.55 17.89 24,418 +0.44(+2.52%)
Sep 14, 2011 17.32 17.69 17.02 17.45 17,936 +0.26(+1.54%)
Sep 13, 2011 16.93 17.30 16.93 17.19 16,797 +0.29(+1.70%)
Sep 12, 2011 16.57 16.92 16.42 16.90 52,722 +0.15(+0.91%)
Sep 09, 2011 16.89 17.06 16.65 16.75 12,909 -0.46(-2.65%)
Sep 08, 2011 17.52 17.57 17.15 17.21 13,956 -0.46(-2.63%)
Sep 07, 2011 17.15 17.70 17.13 17.67 33,925 +0.85(+5.04%)
Sep 06, 2011 16.52 16.84 16.49 16.82 51,346 -0.25(-1.45%)
Sep 02, 2011 17.47 17.47 17.01 17.07 15,327 -0.71(-4.01%)
Sep 01, 2011 18.21 18.26 17.76 17.78 22,520 -0.47(-2.59%)
Aug 31, 2011 18.20 18.46 18.17 18.25 163,504 +0.10(+0.53%)
Aug 30, 2011 18.17 18.29 17.96 18.16 104,888 -0.10(-0.57%)
Aug 29, 2011 17.81 18.28 17.79 18.26 38,569 +0.78(+4.49%)
Aug 26, 2011 16.96 17.59 16.79 17.48 19,511 +0.31(+1.82%)
Aug 25, 2011 17.93 18.09 17.05 17.17 21,114 -0.45(-2.54%)
Aug 24, 2011 17.23 17.61 17.20 17.61 12,067 +0.41(+2.37%)
Aug 23, 2011 16.46 17.23 16.40 17.21 55,712 +0.70(+4.27%)
Aug 22, 2011 16.91 16.95 16.47 16.50 96,349 -0.13(-0.77%)
Aug 19, 2011 16.77 17.21 16.57 16.63 64,187 -0.38(-2.21%)
Aug 18, 2011 17.32 17.32 16.89 17.01 38,168 -0.87(-4.88%)
Aug 17, 2011 18.01 18.21 17.80 17.88 74,679 +0.05(+0.27%)
Aug 16, 2011 17.92 18.17 17.64 17.83 129,525 -0.36(-1.98%)
Aug 15, 2011 17.93 18.21 17.92 18.19 94,470 +0.43(+2.43%)
Aug 12, 2011 18.21 18.33 17.69 17.76 96,607 -0.23(-1.29%)
Aug 11, 2011 17.03 18.21 16.99 17.99 74,680 +1.13(+6.69%)
Aug 10, 2011 17.42 17.57 16.85 16.86 44,271 -1.22(-6.73%)
Aug 09, 2011 18.95 18.09 16.77 18.08 157,065 +0.94(+5.46%)
Aug 08, 2011 18.16 18.57 17.13 17.14 220,308 -1.68(-8.93%)
Aug 05, 2011 19.33 19.38 18.51 18.82 43,377 -0.32(-1.67%)
Aug 04, 2011 19.99 19.99 19.09 19.14 56,753 -1.09(-5.38%)
Aug 03, 2011 20.13 20.25 19.89 20.23 46,523 +0.12(+0.60%)
Aug 02, 2011 20.63 20.75 20.11 20.11 187,222 -0.70(-3.38%)
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.