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

106.74 USD -2.18 (-2.00%)
Official Closing Price Updated: 4:10 PM EDT, Sep 28, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 25.16 25.72 24.84 25.72 446,971 +0.68(+2.72%)
May 28, 2009 24.60 25.06 24.26 25.04 457,164 +0.79(+3.26%)
May 27, 2009 24.91 25.27 24.21 24.25 644,538 -0.59(-2.38%)
May 26, 2009 23.81 24.87 23.76 24.84 534,741 +0.79(+3.28%)
May 22, 2009 24.01 24.44 23.96 24.05 309,461 +0.12(+0.50%)
May 21, 2009 23.52 24.01 23.48 23.93 708,323 +0.03(+0.13%)
May 20, 2009 24.61 24.80 23.72 23.90 855,176 -0.42(-1.73%)
May 19, 2009 24.50 24.90 24.18 24.32 592,111 -0.11(-0.45%)
May 18, 2009 23.34 24.49 23.34 24.43 453,150 +1.39(+6.03%)
May 15, 2009 23.22 23.41 22.91 23.04 793,888 -0.15(-0.65%)
May 14, 2009 22.58 23.49 22.58 23.19 1,259,161 +0.46(+2.02%)
May 13, 2009 23.10 23.32 22.58 22.73 1,078,111 -0.92(-3.89%)
May 12, 2009 24.18 24.18 22.98 23.65 768,681 -0.18(-0.76%)
May 11, 2009 24.64 24.64 23.77 23.83 1,617,999 -1.08(-4.34%)
May 08, 2009 24.02 24.92 23.71 24.91 740,192 +1.39(+5.91%)
May 07, 2009 25.18 25.18 23.49 23.52 734,501 -1.17(-4.74%)
May 06, 2009 24.43 24.84 23.89 24.69 544,363 +0.60(+2.49%)
May 05, 2009 23.93 24.27 23.82 24.09 410,931 -0.14(-0.56%)
May 04, 2009 23.44 24.23 23.42 24.23 347,891 +1.08(+4.65%)
May 01, 2009 22.81 23.26 22.73 23.15 461,090 +0.38(+1.67%)
Apr 30, 2009 23.25 23.47 22.72 22.77 655,862 +0.01(+0.04%)
Apr 29, 2009 22.14 22.95 22.00 22.76 410,764 +0.46(+2.06%)
Apr 28, 2009 22.03 22.66 22.00 22.30 319,233 -0.22(-0.98%)
Apr 27, 2009 22.62 22.84 21.46 22.52 661,301 -0.20(-0.88%)
Apr 24, 2009 23.02 23.13 22.43 22.72 1,006,197 -0.30(-1.30%)
Apr 23, 2009 22.13 23.15 22.13 23.02 723,302 +0.80(+3.60%)
Apr 22, 2009 22.09 23.23 22.01 22.22 522,924 -0.34(-1.51%)
Apr 21, 2009 21.09 22.62 20.94 22.56 748,773 +1.05(+4.88%)
Apr 20, 2009 22.50 23.33 21.44 21.51 379,855 -1.55(-6.72%)
Apr 17, 2009 22.70 23.44 22.46 23.06 373,194 +0.35(+1.54%)
Apr 16, 2009 22.80 22.96 22.11 22.71 308,063 +0.21(+0.93%)
Apr 15, 2009 21.72 22.66 21.42 22.50 727,442 +0.55(+2.51%)
Apr 14, 2009 22.81 23.03 21.85 21.95 683,186 -1.21(-5.22%)
Apr 13, 2009 22.27 23.42 22.04 23.16 425,058 +0.72(+3.21%)
Apr 09, 2009 21.78 22.45 21.30 22.44 450,149 +1.69(+8.14%)
Apr 08, 2009 20.86 20.88 20.30 20.75 490,254 +0.08(+0.39%)
Apr 07, 2009 20.73 21.25 20.66 20.67 309,311 -0.63(-2.96%)
Apr 06, 2009 21.48 21.65 21.05 21.30 572,096 -0.45(-2.07%)
Apr 03, 2009 20.92 21.78 20.84 21.75 300,186 +0.83(+3.97%)
Apr 02, 2009 21.10 21.32 20.90 20.92 613,934 +0.67(+3.31%)
Apr 01, 2009 19.81 20.43 19.63 20.25 376,927 +0.28(+1.40%)
Mar 31, 2009 19.57 20.37 19.33 19.97 497,328 +0.76(+3.96%)
Mar 30, 2009 19.85 19.85 18.91 19.21 481,540 -1.98(-9.34%)
Mar 26, 2009 21.03 21.42 20.67 21.19 584,451 +0.34(+1.63%)
Mar 25, 2009 20.46 21.17 19.76 20.85 920,294 +0.52(+2.56%)
Mar 24, 2009 21.03 21.37 20.32 20.33 1,021,369 -0.86(-4.06%)
Mar 23, 2009 20.19 21.19 20.13 21.19 492,900 +2.37(+12.59%)
Mar 20, 2009 19.41 19.41 18.72 18.82 607,410 -0.36(-1.88%)
Mar 19, 2009 20.94 20.94 19.15 19.18 1,240,175 -1.24(-6.07%)
Mar 18, 2009 19.03 20.50 18.93 20.42 1,209,104 +1.23(+6.44%)
Mar 17, 2009 18.22 19.21 17.99 19.19 828,589 +0.94(+5.13%)
Mar 16, 2009 18.97 19.28 18.22 18.25 1,331,474 -0.69(-3.64%)
Mar 13, 2009 19.01 19.04 18.30 18.94 0 +0.23(+1.23%)
Mar 12, 2009 17.72 18.83 17.27 18.71 632,270 +1.08(+6.13%)
Mar 11, 2009 17.56 17.93 17.09 17.63 682,272 +0.55(+3.22%)
Mar 10, 2009 15.58 17.11 15.58 17.08 666,293 +1.81(+11.85%)
Mar 09, 2009 15.11 15.73 15.11 15.27 521,934 -0.17(-1.10%)
Mar 06, 2009 15.92 16.08 14.98 15.44 0 -0.20(-1.28%)
Mar 05, 2009 16.36 16.41 15.63 15.64 264,817 -0.87(-5.27%)
Mar 04, 2009 16.33 16.94 16.08 16.51 259,149 +0.30(+1.85%)
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.