Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Sep 28, 2012	18.12	18.20	18.07	18.15	8,149	-0.15(-0.80%)
Sep 27, 2012	18.19	18.32	18.16	18.30	7,829	+0.26(+1.45%)
Sep 26, 2012	18.08	18.12	18.01	18.04	19,350	-0.10(-0.54%)
Sep 25, 2012	18.66	18.66	18.14	18.14	4,032	-0.40(-2.17%)
Sep 24, 2012	18.54	18.61	18.50	18.54	7,312	-0.12(-0.65%)
Sep 21, 2012	18.79	18.79	18.64	18.66	6,806	+0.04(+0.22%)
Sep 20, 2012	18.70	18.70	18.50	18.62	39,323	-0.28(-1.47%)
Sep 19, 2012	19.03	19.03	18.89	18.90	6,591	-0.11(-0.59%)
Sep 18, 2012	19.08	19.08	18.93	19.01	48,310	-0.10(-0.52%)
Sep 17, 2012	19.24	19.24	19.06	19.11	11,071	-0.20(-1.01%)
Sep 14, 2012	19.23	19.38	19.23	19.30	27,887	+0.24(+1.28%)
Sep 13, 2012	18.64	19.06	18.64	19.06	9,720	+0.32(+1.69%)
Sep 12, 2012	18.68	18.74	18.66	18.74	23,370	+0.15(+0.83%)
Sep 11, 2012	18.43	18.66	18.43	18.59	71,744	+0.20(+1.06%)
Sep 10, 2012	18.59	18.60	18.39	18.39	9,220	-0.21(-1.14%)
Sep 07, 2012	18.40	18.60	18.40	18.60	9,939	+0.29(+1.56%)
Sep 06, 2012	17.99	18.33	17.95	18.32	34,870	+0.45(+2.51%)
Sep 05, 2012	17.84	17.91	17.83	17.87	41,041	+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.