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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.38 22.39 21.52 21.63 565,539 -0.91(-4.05%)
Oct 29, 2009 22.09 22.58 21.95 22.54 461,104 +0.60(+2.72%)
Oct 28, 2009 22.57 22.66 21.90 21.95 707,729 -0.68(-3.02%)
Oct 27, 2009 23.05 23.05 22.54 22.63 289,687 -0.35(-1.51%)
Oct 26, 2009 23.37 23.65 22.87 22.98 366,632 -0.27(-1.15%)
Oct 23, 2009 23.35 23.37 23.15 23.24 466,481 -0.32(-1.37%)
Oct 22, 2009 23.26 23.57 23.10 23.57 100,997 +0.41(+1.77%)
Oct 21, 2009 23.57 23.83 23.16 23.16 266,376 -0.46(-1.96%)
Oct 20, 2009 23.60 23.67 23.46 23.62 400,472 -0.26(-1.09%)
Oct 19, 2009 23.78 23.97 23.63 23.88 404,103 +0.13(+0.56%)
Oct 16, 2009 23.68 23.85 23.56 23.75 315,939 -0.18(-0.76%)
Oct 15, 2009 23.98 23.98 23.74 23.93 412,655 -0.26(-1.07%)
Oct 14, 2009 23.64 24.22 23.64 24.19 522,827 +0.84(+3.60%)
Oct 13, 2009 23.41 23.42 23.20 23.35 289,912 -0.21(-0.90%)
Oct 12, 2009 23.61 23.74 23.39 23.56 200,396 -0.05(-0.20%)
Oct 09, 2009 23.42 23.61 23.34 23.61 358,241 +0.20(+0.87%)
Oct 08, 2009 23.41 23.61 23.36 23.40 119,356 +0.18(+0.79%)
Oct 07, 2009 23.00 23.22 22.93 23.22 124,788 +0.10(+0.43%)
Oct 06, 2009 23.03 23.29 22.83 23.12 382,812 +0.27(+1.17%)
Oct 05, 2009 22.55 22.85 22.45 22.85 154,461 +0.46(+2.04%)
Oct 02, 2009 22.18 22.67 22.14 22.39 222,806 -0.10(-0.45%)
Oct 01, 2009 23.05 23.05 22.46 22.50 781,757 -0.68(-2.92%)
Sep 30, 2009 23.40 23.40 22.84 23.17 628,507 +0.01(+0.03%)
Sep 29, 2009 23.18 23.37 23.13 23.17 90,268 +0.02(+0.07%)
Sep 28, 2009 22.69 23.15 22.63 23.15 92,652 +0.76(+3.41%)
Sep 25, 2009 22.55 22.82 22.18 22.39 221,028 -0.29(-1.28%)
Sep 24, 2009 23.33 23.35 22.53 22.68 424,572 -0.61(-2.60%)
Sep 23, 2009 23.67 23.79 23.26 23.28 153,724 -0.32(-1.37%)
Sep 22, 2009 23.36 23.65 23.20 23.61 165,984 +0.46(+2.01%)
Sep 21, 2009 22.97 23.22 22.89 23.14 226,311 +0.00(+0.00%)
Sep 18, 2009 23.03 23.25 22.86 23.14 166,631 +0.22(+0.96%)
Sep 17, 2009 22.91 23.19 22.77 22.92 279,370 +0.48(+2.13%)
Sep 16, 2009 22.47 22.91 22.39 22.44 411,462 +0.10(+0.47%)
Sep 15, 2009 22.27 22.48 22.05 22.34 491,452 +0.15(+0.67%)
Sep 14, 2009 22.11 22.22 21.58 22.19 187,226 +0.35(+1.58%)
Sep 11, 2009 22.12 22.14 21.84 21.84 100,303 -0.17(-0.79%)
Sep 10, 2009 21.82 22.05 21.61 22.02 127,527 +0.21(+0.97%)
Sep 09, 2009 21.54 21.91 21.47 21.80 76,524 +0.28(+1.28%)
Sep 08, 2009 21.39 21.55 21.33 21.53 101,950 +0.33(+1.56%)
Sep 04, 2009 21.15 21.20 20.92 21.20 100,759 +0.16(+0.75%)
Sep 03, 2009 20.85 21.08 20.77 21.04 261,739 +0.28(+1.33%)
Sep 02, 2009 20.77 21.11 20.67 20.77 591,011 -0.11(-0.53%)
Sep 01, 2009 21.77 21.92 20.85 20.88 612,443 -0.94(-4.32%)
Aug 31, 2009 21.51 21.84 21.26 21.82 243,983 +0.14(+0.65%)
Aug 28, 2009 21.84 21.84 21.44 21.68 189,870 +0.13(+0.62%)
Aug 27, 2009 21.52 21.55 21.17 21.55 285,715 +0.07(+0.33%)
Aug 26, 2009 21.29 21.56 21.29 21.47 288,236 +0.03(+0.15%)
Aug 25, 2009 21.28 21.58 21.27 21.44 675,324 +0.28(+1.34%)
Aug 24, 2009 21.48 21.58 21.14 21.16 265,878 -0.15(-0.70%)
Aug 21, 2009 21.29 21.39 21.19 21.31 269,685 +0.20(+0.93%)
Aug 20, 2009 20.63 21.12 20.63 21.11 263,683 +0.35(+1.70%)
Aug 19, 2009 20.52 20.83 20.42 20.76 308,933 +0.04(+0.19%)
Aug 18, 2009 20.52 20.79 20.52 20.72 251,150 +0.13(+0.65%)
Aug 17, 2009 20.74 20.74 20.39 20.59 279,478 -0.61(-2.86%)
Aug 14, 2009 21.62 21.62 21.00 21.19 247,979 -0.38(-1.75%)
Aug 13, 2009 21.73 21.73 21.34 21.57 413,545 +0.06(+0.26%)
Aug 12, 2009 20.98 21.66 20.98 21.51 289,648 +0.49(+2.32%)
Aug 11, 2009 21.29 21.42 21.01 21.03 440,243 -0.39(-1.80%)
Aug 10, 2009 21.50 21.66 21.25 21.41 354,613 -0.26(-1.20%)
Aug 07, 2009 21.44 21.98 21.26 21.67 471,950 +0.53(+2.53%)
Aug 06, 2009 21.54 21.55 21.02 21.14 168,171 -0.14(-0.67%)
Aug 05, 2009 21.21 21.36 20.93 21.28 224,332 +0.17(+0.78%)
Aug 04, 2009 20.99 21.18 20.92 21.11 339,482 +0.06(+0.30%)
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.