Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Oct 31, 2012	18.22	18.31	18.19	18.31	3,181	+0.07(+0.40%)
Oct 26, 2012	18.20	18.24	18.24	18.24	489	+0.00(+0.00%)
Oct 25, 2012	18.28	18.28	18.14	18.24	4,266	+0.04(+0.22%)
Oct 24, 2012	18.20	18.21	18.19	18.20	3,730	+0.07(+0.41%)
Oct 23, 2012	18.02	18.14	18.00	18.13	13,245	-0.14(-0.76%)
Oct 19, 2012	18.55	18.55	18.18	18.27	36,189	-0.41(-2.19%)
Oct 18, 2012	18.74	18.84	18.61	18.67	15,558	-0.22(-1.17%)
Oct 17, 2012	18.57	18.89	18.57	18.89	13,792	+0.40(+2.16%)
Oct 16, 2012	18.51	18.54	18.49	18.49	2,184	+0.17(+0.94%)
Oct 15, 2012	18.14	18.33	18.14	18.32	14,440	+0.21(+1.17%)
Oct 12, 2012	18.34	18.34	18.09	18.11	16,187	-0.30(-1.63%)
Oct 11, 2012	18.37	18.46	18.36	18.41	23,030	+0.14(+0.79%)
Oct 10, 2012	18.30	18.35	18.17	18.27	55,325	-0.04(-0.22%)
Oct 09, 2012	18.48	18.48	18.30	18.31	15,926	-0.17(-0.94%)
Oct 08, 2012	18.48	18.48	18.48	18.48	281	+0.00(+0.00%)
Oct 05, 2012	18.68	18.69	18.48	18.48	18,904	-0.01(-0.04%)
Oct 04, 2012	18.40	18.51	18.37	18.49	17,750	+0.22(+1.22%)
Oct 03, 2012	18.29	18.33	18.14	18.27	20,556	-0.02(-0.09%)
Oct 02, 2012	18.33	18.33	18.25	18.28	17,521	+0.05(+0.27%)

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.