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

108.19 USD -1.54 (-1.40%)
Streaming Delayed Price Updated: 10:32 AM EST, Nov 30, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.74 23.07 22.71 22.81 130,844 +0.12(+0.53%)
Aug 30, 2011 22.71 22.86 22.44 22.69 83,937 -0.13(-0.57%)
Aug 29, 2011 22.25 22.84 22.23 22.82 30,865 +0.98(+4.49%)
Aug 26, 2011 21.19 21.98 20.98 21.84 15,614 +0.39(+1.82%)
Aug 25, 2011 22.41 22.60 21.31 21.45 16,897 -0.56(-2.54%)
Aug 24, 2011 21.53 22.01 21.49 22.01 9,657 +0.51(+2.37%)
Aug 23, 2011 20.57 21.53 20.49 21.50 44,584 +0.88(+4.27%)
Aug 22, 2011 21.13 21.18 20.58 20.62 77,103 -0.16(-0.77%)
Aug 19, 2011 20.96 21.50 20.71 20.78 51,366 -0.47(-2.21%)
Aug 18, 2011 21.64 21.64 21.11 21.25 30,544 -1.09(-4.88%)
Aug 17, 2011 22.50 22.75 22.24 22.34 59,762 +0.06(+0.27%)
Aug 16, 2011 22.39 22.71 22.04 22.28 103,652 -0.45(-1.98%)
Aug 15, 2011 22.41 22.75 22.39 22.73 75,600 +0.54(+2.43%)
Aug 12, 2011 22.76 22.91 22.10 22.19 77,310 -0.29(-1.29%)
Aug 11, 2011 21.28 22.75 21.23 22.48 59,763 +1.41(+6.69%)
Aug 10, 2011 21.77 21.95 21.06 21.07 35,428 -1.52(-6.73%)
Aug 09, 2011 23.68 22.60 20.95 22.59 125,691 +1.17(+5.46%)
Aug 08, 2011 22.69 23.20 21.40 21.42 176,301 -2.10(-8.93%)
Aug 05, 2011 24.16 24.22 23.13 23.52 34,713 -0.40(-1.67%)
Aug 04, 2011 24.98 24.99 23.86 23.92 45,417 -1.36(-5.38%)
Aug 03, 2011 25.15 25.30 24.86 25.28 37,230 +0.15(+0.60%)
Aug 02, 2011 25.78 25.93 25.13 25.13 149,824 -0.88(-3.38%)
Aug 01, 2011 26.42 26.42 25.81 26.01 9,882 -0.10(-0.38%)
Jul 29, 2011 25.68 26.35 25.63 26.11 36,795 +0.00(+0.00%)
Jul 28, 2011 26.16 26.50 26.04 26.11 101,619 +0.15(+0.58%)
Jul 27, 2011 26.62 26.62 25.92 25.96 42,187 -0.82(-3.06%)
Jul 26, 2011 26.82 26.96 26.72 26.78 88,544 -0.07(-0.26%)
Jul 25, 2011 26.69 26.97 26.67 26.85 13,133 -0.13(-0.48%)
Jul 22, 2011 26.95 26.98 26.93 26.98 36,046 +0.00(+0.00%)
Jul 21, 2011 26.56 27.01 26.49 26.98 23,434 +0.80(+3.06%)
Jul 20, 2011 25.86 26.31 25.86 26.18 89,578 +0.56(+2.19%)
Jul 19, 2011 25.39 25.65 25.25 25.62 33,257 +0.29(+1.14%)
Jul 18, 2011 25.62 25.62 25.06 25.33 14,226 -0.34(-1.32%)
Jul 15, 2011 25.96 25.96 25.50 25.67 43,823 -0.12(-0.47%)
Jul 14, 2011 26.18 26.18 25.77 25.79 33,035 -0.29(-1.11%)
Jul 13, 2011 26.14 26.33 26.03 26.08 12,923 +0.06(+0.23%)
Jul 12, 2011 25.91 26.19 25.91 26.02 16,202 -0.02(-0.08%)
Jul 11, 2011 26.49 26.49 26.01 26.04 30,049 -0.81(-3.02%)
Jul 08, 2011 26.95 26.95 26.65 26.85 17,192 -0.39(-1.43%)
Jul 07, 2011 27.05 27.29 27.05 27.24 15,383 +0.44(+1.65%)
Jul 06, 2011 26.97 26.97 26.76 26.80 14,274 -0.29(-1.08%)
Jul 05, 2011 27.22 27.22 26.97 27.09 24,740 -0.18(-0.66%)
Jul 01, 2011 26.80 27.31 26.80 27.27 34,304 +0.49(+1.83%)
Jun 30, 2011 26.73 26.87 26.69 26.78 22,601 +0.08(+0.30%)
Jun 29, 2011 26.60 26.71 26.53 26.70 10,903 +0.55(+2.10%)
Jun 28, 2011 26.14 26.17 26.11 26.15 8,857 +0.09(+0.35%)
Jun 27, 2011 25.85 26.10 25.84 26.06 7,212 +0.19(+0.73%)
Jun 24, 2011 26.02 26.02 25.80 25.87 16,370 -0.43(-1.63%)
Jun 23, 2011 26.31 26.32 25.99 26.30 25,083 -0.30(-1.13%)
Jun 22, 2011 26.79 26.89 26.59 26.60 7,447 -0.25(-0.93%)
Jun 21, 2011 26.69 26.87 26.56 26.85 13,561 +0.31(+1.17%)
Jun 20, 2011 26.49 26.55 26.48 26.54 19,075 +0.08(+0.30%)
Jun 17, 2011 26.57 26.62 26.46 26.46 7,556 +0.18(+0.68%)
Jun 16, 2011 26.19 26.54 26.12 26.28 22,671 +0.05(+0.19%)
Jun 15, 2011 26.47 26.63 26.19 26.23 40,058 -0.47(-1.76%)
Jun 14, 2011 26.62 26.81 26.60 26.70 74,361 +0.32(+1.21%)
Jun 13, 2011 26.32 26.41 26.21 26.38 8,713 +0.13(+0.50%)
Jun 10, 2011 26.40 26.40 26.05 26.25 12,256 -0.26(-0.98%)
Jun 09, 2011 26.06 26.61 26.05 26.51 32,480 +0.51(+1.96%)
Jun 08, 2011 26.25 26.36 25.99 26.00 18,012 -0.35(-1.32%)
Jun 07, 2011 26.59 26.62 26.35 26.35 81,953 -0.09(-0.35%)
Jun 06, 2011 26.84 26.89 26.39 26.44 67,121 -0.45(-1.67%)
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.