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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.47 18.60 18.38 18.47 89,394 -0.08(-0.42%)
Aug 30, 2010 18.94 19.00 18.54 18.55 13,837 -0.48(-2.52%)
Aug 27, 2010 19.03 19.03 18.58 19.03 55,290 +0.33(+1.77%)
Aug 26, 2010 18.99 18.99 18.65 18.70 45,700 -0.23(-1.20%)
Aug 25, 2010 18.74 18.99 18.62 18.92 165,570 +0.06(+0.29%)
Aug 24, 2010 19.02 19.10 18.86 18.87 147,505 -0.39(-2.00%)
Aug 23, 2010 19.43 19.48 19.25 19.25 92,086 -0.13(-0.69%)
Aug 20, 2010 19.23 19.44 19.10 19.39 59,255 +0.09(+0.49%)
Aug 19, 2010 19.67 19.73 19.27 19.29 167,248 -0.46(-2.35%)
Aug 18, 2010 19.73 19.89 19.60 19.76 46,908 +0.01(+0.04%)
Aug 17, 2010 19.56 19.84 19.54 19.75 81,022 +0.33(+1.70%)
Aug 16, 2010 19.35 19.58 19.35 19.42 52,659 -0.05(-0.24%)
Aug 13, 2010 19.47 19.74 19.47 19.47 84,780 -0.26(-1.32%)
Aug 12, 2010 19.44 19.81 19.44 19.73 56,904 -0.07(-0.36%)
Aug 11, 2010 20.19 20.19 19.78 19.80 87,144 -0.70(-3.41%)
Aug 10, 2010 20.58 20.66 20.43 20.50 66,281 -0.34(-1.62%)
Aug 09, 2010 20.78 20.87 20.67 20.83 60,915 +0.17(+0.80%)
Aug 06, 2010 20.67 20.81 20.44 20.67 81,491 -0.17(-0.79%)
Aug 05, 2010 20.69 20.84 20.69 20.83 148,366 +0.00(+0.00%)
Aug 04, 2010 20.39 20.86 20.39 20.83 130,158 +0.35(+1.73%)
Aug 03, 2010 20.54 20.61 20.42 20.48 68,346 -0.15(-0.72%)
Aug 02, 2010 20.51 20.65 20.38 20.63 120,082 +0.42(+2.10%)
Jul 30, 2010 20.21 20.37 20.06 20.21 27,880 -0.17(-0.85%)
Jul 29, 2010 20.24 20.52 20.12 20.38 88,139 +0.26(+1.29%)
Jul 28, 2010 20.33 20.33 20.06 20.12 14,920 -0.12(-0.58%)
Jul 27, 2010 20.44 20.50 20.22 20.24 103,046 -0.04(-0.19%)
Jul 26, 2010 19.92 20.29 19.92 20.28 331,659 +0.30(+1.50%)
Jul 23, 2010 19.69 20.05 19.69 19.98 32,951 +0.27(+1.36%)
Jul 22, 2010 19.51 19.78 19.39 19.71 28,913 +0.40(+2.08%)
Jul 21, 2010 19.79 19.84 19.29 19.31 88,257 -0.20(-1.05%)
Jul 20, 2010 18.93 19.55 18.93 19.51 78,476 +0.17(+0.89%)
Jul 19, 2010 19.29 19.39 19.07 19.34 302,419 +0.13(+0.70%)
Jul 16, 2010 19.21 19.70 19.20 19.21 126,190 -0.57(-2.90%)
Jul 15, 2010 19.73 19.84 19.38 19.78 188,580 +0.09(+0.48%)
Jul 14, 2010 19.78 19.78 19.51 19.69 162,052 -0.13(-0.63%)
Jul 13, 2010 19.55 19.88 19.55 19.81 89,895 +0.47(+2.44%)
Jul 12, 2010 19.44 19.44 19.18 19.34 126,734 -0.13(-0.65%)
Jul 09, 2010 19.47 19.49 19.12 19.47 65,178 +0.28(+1.43%)
Jul 08, 2010 19.16 19.35 18.97 19.19 121,068 +0.13(+0.66%)
Jul 07, 2010 18.66 19.12 18.66 19.07 118,468 +0.46(+2.49%)
Jul 06, 2010 18.88 18.96 18.42 18.60 52,157 -0.01(-0.04%)
Jul 02, 2010 18.61 18.88 18.53 18.61 98,953 -0.17(-0.88%)
Jul 01, 2010 18.90 19.05 18.37 18.77 309,837 -0.13(-0.71%)
Jun 30, 2010 19.08 19.40 18.90 18.91 83,267 -0.24(-1.23%)
Jun 29, 2010 19.77 19.78 19.08 19.14 79,622 -1.05(-5.18%)
Jun 25, 2010 20.19 20.26 19.85 20.19 160,939 +0.42(+2.15%)
Jun 24, 2010 20.02 20.11 19.77 19.77 110,195 -0.41(-2.05%)
Jun 23, 2010 20.28 20.35 20.12 20.18 21,557 -0.10(-0.48%)
Jun 22, 2010 20.49 20.71 20.25 20.28 94,609 -0.20(-1.00%)
Jun 21, 2010 20.94 20.94 20.41 20.48 280,599 -0.11(-0.53%)
Jun 18, 2010 20.59 20.65 20.51 20.59 106,474 +0.01(+0.04%)
Jun 17, 2010 20.82 20.85 20.38 20.58 123,269 -0.31(-1.47%)
Jun 16, 2010 20.77 21.03 20.66 20.89 123,836 +0.04(+0.19%)
Jun 15, 2010 20.44 20.86 20.44 20.85 127 +0.48(+2.35%)
Jun 14, 2010 20.60 20.75 20.36 20.37 414,376 -0.19(-0.92%)
Jun 11, 2010 20.35 20.58 20.32 20.56 40,148 +0.30(+1.47%)
Jun 10, 2010 20.02 20.28 19.81 20.26 43,561 +0.52(+2.62%)
Jun 09, 2010 20.07 20.18 19.69 19.74 101,440 -0.22(-1.10%)
Jun 08, 2010 19.98 20.08 19.49 19.96 241,987 +0.04(+0.20%)
Jun 07, 2010 20.40 20.60 19.90 19.92 102,751 -0.49(-2.38%)
Jun 04, 2010 20.41 20.83 20.31 20.41 267,453 -0.68(-3.24%)
Jun 03, 2010 21.12 21.15 20.85 21.09 54,417 +0.06(+0.30%)
Jun 02, 2010 20.42 21.03 20.34 21.03 179,594 +0.66(+3.24%)
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.