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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.15 23.21 23.11 23.13 25,378 -0.07(-0.31%)
Dec 30, 2010 23.22 23.23 23.11 23.20 36,903 -0.04(-0.17%)
Dec 29, 2010 23.37 23.37 23.21 23.24 28,761 -0.10(-0.44%)
Dec 28, 2010 23.33 23.37 23.29 23.34 77,726 +0.01(+0.03%)
Dec 27, 2010 22.99 23.33 22.99 23.33 45,446 +0.18(+0.76%)
Dec 23, 2010 23.22 23.23 23.13 23.16 58,246 -0.10(-0.41%)
Dec 22, 2010 23.17 23.25 23.10 23.25 28,087 +0.16(+0.67%)
Dec 21, 2010 22.77 23.11 22.77 23.10 109,620 +0.39(+1.70%)
Dec 20, 2010 22.75 22.76 22.66 22.71 71,074 +0.04(+0.17%)
Dec 17, 2010 22.54 22.76 22.52 22.67 238,224 +0.13(+0.56%)
Dec 16, 2010 22.22 22.59 22.06 22.55 129,822 +0.10(+0.46%)
Dec 15, 2010 22.51 22.63 22.42 22.44 106,927 -0.04(-0.18%)
Dec 14, 2010 22.66 22.66 22.46 22.48 46,188 -0.14(-0.63%)
Dec 13, 2010 22.72 22.81 22.63 22.63 112,605 +0.01(+0.03%)
Dec 10, 2010 22.67 22.67 22.41 22.62 143,611 +0.03(+0.14%)
Dec 09, 2010 22.57 22.62 22.46 22.59 55,258 +0.11(+0.49%)
Dec 08, 2010 22.29 22.48 22.29 22.48 42,476 +0.29(+1.31%)
Dec 07, 2010 22.38 22.38 22.18 22.18 32,192 +0.04(+0.18%)
Dec 06, 2010 22.14 22.20 22.00 22.15 91,622 +0.06(+0.25%)
Dec 03, 2010 22.05 22.13 21.82 22.09 471,828 -0.02(-0.07%)
Dec 02, 2010 21.52 22.13 21.52 22.11 69,965 +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.