Indicators

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

116.13 -0.45 (-0.39%)

Streaming Delayed Price Updated: 3:52 PM EDT, Jun 21, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Apr 30, 2012	19.03	19.10	19.02	19.06	16,193	-0.16(-0.81%)
Apr 27, 2012	19.26	19.26	19.18	19.22	6,796	+0.02(+0.13%)
Apr 26, 2012	19.04	19.25	19.04	19.20	6,159	+0.15(+0.81%)
Apr 25, 2012	19.12	19.18	18.96	19.04	79,890	+0.11(+0.55%)
Apr 24, 2012	18.78	18.97	18.74	18.94	10,866	+0.15(+0.77%)
Apr 23, 2012	18.74	18.80	18.61	18.79	24,191	-0.17(-0.90%)
Apr 20, 2012	19.22	19.22	18.95	18.96	20,322	-0.11(-0.55%)
Apr 19, 2012	19.21	19.25	18.95	19.07	38,979	-0.02(-0.10%)
Apr 18, 2012	19.16	19.20	19.03	19.09	16,433	-0.20(-1.03%)
Apr 17, 2012	19.30	19.39	19.25	19.29	1,027,429	+0.14(+0.72%)
Apr 16, 2012	19.36	19.36	19.05	19.15	37,905	+0.02(+0.08%)
Apr 13, 2012	19.66	19.66	19.13	19.13	9,382	-0.57(-2.91%)
Apr 12, 2012	19.42	19.73	19.36	19.71	14,487	+0.38(+1.96%)
Apr 11, 2012	19.38	19.48	19.33	19.33	80,574	+0.18(+0.96%)
Apr 10, 2012	19.59	19.65	19.14	19.14	84,812	-0.48(-2.47%)
Apr 09, 2012	19.63	19.72	19.52	19.63	30,090	-0.36(-1.78%)
Apr 05, 2012	19.97	20.11	19.97	19.98	50,288	-0.05(-0.24%)
Apr 04, 2012	20.22	20.24	20.03	20.03	15,299	-0.45(-2.21%)
Apr 03, 2012	20.56	20.56	20.31	20.48	21,437	-0.16(-0.78%)

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.