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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.28 18.45 17.86 17.90 834,206 +0.01(+0.04%)
Apr 29, 2009 17.41 18.04 17.30 17.89 522,460 +0.36(+2.06%)
Apr 28, 2009 17.32 17.82 17.30 17.53 406,040 -0.17(-0.98%)
Apr 27, 2009 17.78 17.96 16.87 17.71 841,124 -0.16(-0.88%)
Apr 24, 2009 18.10 18.18 17.63 17.86 1,279,806 -0.24(-1.30%)
Apr 23, 2009 17.40 18.20 17.40 18.10 919,985 +0.63(+3.60%)
Apr 22, 2009 17.37 18.26 17.30 17.47 665,119 -0.27(-1.51%)
Apr 21, 2009 16.58 17.78 16.46 17.74 952,382 +0.83(+4.88%)
Apr 20, 2009 17.69 18.34 16.86 16.91 483,146 -1.22(-6.72%)
Apr 17, 2009 17.85 18.43 17.66 18.13 474,674 +0.28(+1.54%)
Apr 16, 2009 17.93 18.05 17.38 17.85 391,832 +0.17(+0.93%)
Apr 15, 2009 17.08 17.82 16.84 17.69 925,250 +0.43(+2.51%)
Apr 14, 2009 17.93 18.11 17.18 17.26 868,960 -0.95(-5.22%)
Apr 13, 2009 17.51 18.41 17.33 18.21 540,641 +0.57(+3.21%)
Apr 09, 2009 17.12 17.65 16.75 17.64 572,555 +1.33(+8.14%)
Apr 08, 2009 16.40 16.42 15.96 16.31 623,565 +0.06(+0.39%)
Apr 07, 2009 16.30 16.71 16.24 16.25 393,420 -0.50(-2.96%)
Apr 06, 2009 16.89 17.02 16.55 16.75 727,662 -0.35(-2.07%)
Apr 03, 2009 16.45 17.12 16.38 17.10 381,813 +0.65(+3.97%)
Apr 02, 2009 16.59 16.76 16.43 16.45 780,877 +0.53(+3.31%)
Apr 01, 2009 15.57 16.06 15.43 15.92 479,422 +0.22(+1.40%)
Mar 31, 2009 15.39 16.02 15.20 15.70 632,563 +0.60(+3.96%)
Mar 30, 2009 15.61 15.61 14.87 15.10 612,482 -1.56(-9.34%)
Mar 26, 2009 16.53 16.84 16.25 16.66 743,377 +0.27(+1.63%)
Mar 25, 2009 16.09 16.64 15.54 16.39 1,170,544 +0.41(+2.56%)
Mar 24, 2009 16.53 16.80 15.98 15.98 1,299,103 -0.68(-4.06%)
Mar 23, 2009 15.87 16.66 15.83 16.66 626,931 +1.86(+12.59%)
Mar 20, 2009 15.26 15.26 14.72 14.80 772,579 -0.28(-1.88%)
Mar 19, 2009 16.46 16.46 15.06 15.08 1,577,408 -0.97(-6.07%)
Mar 18, 2009 14.96 16.12 14.88 16.05 1,537,888 +0.97(+6.43%)
Mar 17, 2009 14.32 15.10 14.14 15.08 1,053,902 +0.74(+5.13%)
Mar 16, 2009 14.91 15.16 14.32 14.35 1,693,533 -0.54(-3.64%)
Mar 13, 2009 14.95 14.97 14.39 14.89 0 +0.18(+1.23%)
Mar 12, 2009 13.93 14.80 13.58 14.71 804,199 +0.85(+6.13%)
Mar 11, 2009 13.81 14.10 13.44 13.86 867,798 +0.43(+3.22%)
Mar 10, 2009 12.25 13.45 12.25 13.43 847,474 +1.42(+11.85%)
Mar 09, 2009 11.88 12.37 11.88 12.01 663,860 -0.13(-1.10%)
Mar 06, 2009 12.52 12.64 11.78 12.14 0 -0.16(-1.28%)
Mar 05, 2009 12.86 12.90 12.29 12.30 336,827 -0.68(-5.27%)
Mar 04, 2009 12.84 13.32 12.64 12.98 329,617 +0.24(+1.85%)
Mar 02, 2009 13.12 13.20 12.67 12.74 544,944 -0.67(-4.98%)
Feb 27, 2009 13.52 13.92 13.38 13.41 0 -0.50(-3.56%)
Feb 26, 2009 14.31 14.43 13.80 13.91 302,870 -0.05(-0.34%)
Feb 25, 2009 14.03 14.44 13.66 13.96 343,692 -0.19(-1.33%)
Feb 24, 2009 13.21 14.17 13.06 14.14 311,958 +1.17(+9.03%)
Feb 23, 2009 13.91 14.12 12.96 12.97 369,305 -0.81(-5.88%)
Feb 20, 2009 13.40 14.03 13.14 13.78 546,068 -0.04(-0.28%)
Feb 19, 2009 14.18 14.47 13.78 13.82 396,401 -0.31(-2.22%)
Feb 18, 2009 14.42 14.42 13.76 14.14 199,386 +0.02(+0.11%)
Feb 17, 2009 14.47 14.64 14.12 14.12 349,840 -1.05(-6.94%)
Feb 13, 2009 15.28 15.41 15.05 15.17 545,532 -0.19(-1.23%)
Feb 12, 2009 14.89 15.40 14.63 15.36 214,059 +0.15(+0.98%)
Feb 11, 2009 14.91 15.31 14.81 15.21 147,656 +0.37(+2.49%)
Feb 10, 2009 15.59 15.94 14.70 14.84 598,804 -1.01(-6.35%)
Feb 09, 2009 15.72 15.97 15.46 15.85 248,975 +0.09(+0.60%)
Feb 06, 2009 15.49 15.83 15.39 15.76 317,904 +0.54(+3.57%)
Feb 05, 2009 14.55 15.47 14.55 15.21 367,427 +0.64(+4.37%)
Feb 04, 2009 14.38 14.95 14.38 14.58 269,677 +0.24(+1.64%)
Feb 03, 2009 14.07 14.48 13.99 14.34 393,623 +0.28(+1.96%)
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.