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 (%)
Sep 28, 2012	18.12	18.20	18.07	18.15	8,150	-0.15(-0.80%)
Sep 27, 2012	18.18	18.32	18.16	18.30	7,831	+0.26(+1.45%)
Sep 26, 2012	18.08	18.12	18.00	18.04	19,353	-0.10(-0.54%)
Sep 25, 2012	18.65	18.65	18.14	18.14	4,032	-0.40(-2.17%)
Sep 24, 2012	18.54	18.61	18.50	18.54	7,313	-0.12(-0.65%)
Sep 21, 2012	18.79	18.79	18.64	18.66	6,807	+0.04(+0.22%)
Sep 20, 2012	18.70	18.70	18.50	18.62	39,329	-0.28(-1.46%)
Sep 19, 2012	19.02	19.02	18.88	18.89	6,592	-0.11(-0.59%)
Sep 18, 2012	19.07	19.07	18.93	19.01	48,317	-0.10(-0.52%)
Sep 17, 2012	19.24	19.24	19.06	19.11	11,072	-0.20(-1.01%)
Sep 14, 2012	19.23	19.37	19.23	19.30	27,891	+0.24(+1.28%)
Sep 13, 2012	18.63	19.06	18.63	19.06	9,721	+0.32(+1.69%)
Sep 12, 2012	18.67	18.74	18.66	18.74	23,373	+0.15(+0.83%)
Sep 11, 2012	18.43	18.66	18.42	18.59	71,755	+0.20(+1.06%)
Sep 10, 2012	18.59	18.59	18.39	18.39	9,221	-0.21(-1.14%)
Sep 07, 2012	18.40	18.60	18.40	18.60	9,941	+0.29(+1.56%)
Sep 06, 2012	17.99	18.32	17.95	18.32	34,875	+0.45(+2.51%)
Sep 05, 2012	17.84	17.91	17.83	17.87	41,047	+0.02(+0.09%)

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.