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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.15 23.20 23.11 23.12 25,381 -0.07(-0.31%)
Dec 30, 2010 23.22 23.23 23.11 23.19 36,909 -0.04(-0.17%)
Dec 29, 2010 23.36 23.36 23.20 23.23 28,765 -0.10(-0.44%)
Dec 28, 2010 23.32 23.37 23.29 23.34 77,737 +0.01(+0.03%)
Dec 27, 2010 22.99 23.33 22.99 23.33 45,453 +0.18(+0.76%)
Dec 23, 2010 23.22 23.23 23.12 23.15 58,254 -0.10(-0.41%)
Dec 22, 2010 23.16 23.25 23.10 23.25 28,091 +0.16(+0.67%)
Dec 21, 2010 22.76 23.11 22.76 23.10 109,636 +0.39(+1.70%)
Dec 20, 2010 22.75 22.76 22.65 22.71 71,085 +0.04(+0.17%)
Dec 17, 2010 22.54 22.76 22.52 22.67 238,258 +0.13(+0.56%)
Dec 16, 2010 22.22 22.59 22.06 22.54 129,841 +0.10(+0.46%)
Dec 15, 2010 22.50 22.62 22.42 22.44 106,942 -0.04(-0.18%)
Dec 14, 2010 22.65 22.65 22.46 22.48 46,195 -0.14(-0.63%)
Dec 13, 2010 22.72 22.80 22.62 22.62 112,622 +0.01(+0.03%)
Dec 10, 2010 22.67 22.67 22.41 22.61 143,632 +0.03(+0.14%)
Dec 09, 2010 22.57 22.62 22.45 22.58 55,266 +0.11(+0.49%)
Dec 08, 2010 22.28 22.48 22.28 22.47 42,483 +0.29(+1.31%)
Dec 07, 2010 22.38 22.38 22.17 22.18 32,197 +0.04(+0.18%)
Dec 06, 2010 22.13 22.20 21.99 22.14 91,635 +0.06(+0.25%)
Dec 03, 2010 22.05 22.13 21.81 22.09 471,896 -0.02(-0.07%)
Dec 02, 2010 21.52 22.13 21.52 22.10 69,975 +0.68(+3.16%)
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.