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 (%)
Apr 30, 2009 18.15 18.32 17.73 17.77 840,233 +0.01(+0.04%)
Apr 29, 2009 17.28 17.91 17.17 17.77 526,235 +0.36(+2.06%)
Apr 28, 2009 17.20 17.69 17.17 17.41 408,973 -0.17(-0.98%)
Apr 27, 2009 17.66 17.83 16.75 17.58 847,201 -0.16(-0.88%)
Apr 24, 2009 17.97 18.05 17.51 17.73 1,289,052 -0.23(-1.30%)
Apr 23, 2009 17.27 18.07 17.27 17.97 926,631 +0.62(+3.60%)
Apr 22, 2009 17.24 18.13 17.18 17.34 669,924 -0.27(-1.51%)
Apr 21, 2009 16.46 17.66 16.35 17.61 959,263 +0.82(+4.88%)
Apr 20, 2009 17.56 18.21 16.74 16.79 486,637 -1.21(-6.72%)
Apr 17, 2009 17.72 18.30 17.53 18.00 478,103 +0.27(+1.54%)
Apr 16, 2009 17.80 17.92 17.26 17.73 394,663 +0.16(+0.93%)
Apr 15, 2009 16.95 17.69 16.72 17.56 931,935 +0.43(+2.51%)
Apr 14, 2009 17.80 17.98 17.06 17.13 875,238 -0.94(-5.22%)
Apr 13, 2009 17.38 18.28 17.20 18.08 544,547 +0.56(+3.21%)
Apr 09, 2009 17.00 17.52 16.63 17.52 576,691 +1.32(+8.14%)
Apr 08, 2009 16.28 16.30 15.85 16.20 628,070 +0.06(+0.39%)
Apr 07, 2009 16.18 16.59 16.13 16.13 396,262 -0.49(-2.96%)
Apr 06, 2009 16.77 16.90 16.43 16.63 732,919 -0.35(-2.07%)
Apr 03, 2009 16.33 17.00 16.27 16.98 384,572 +0.65(+3.97%)
Apr 02, 2009 16.47 16.64 16.31 16.33 786,519 +0.52(+3.31%)
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.