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

115.84 +0.89 (+0.77%)
Streaming Delayed Price Updated: 2:19 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.34 23.41 23.10 23.10 203,835 -0.42(-1.78%)
Apr 29, 2010 23.12 23.63 23.01 23.51 86,364 +0.54(+2.37%)
Apr 28, 2010 22.96 23.20 22.82 22.97 297,891 +0.18(+0.79%)
Apr 27, 2010 23.23 23.47 22.75 22.79 190,176 -0.64(-2.72%)
Apr 26, 2010 23.61 23.69 23.42 23.43 212,662 -0.23(-0.97%)
Apr 23, 2010 23.50 23.67 23.42 23.65 263,708 +0.18(+0.77%)
Apr 22, 2010 23.10 23.55 22.86 23.47 499,123 +0.18(+0.78%)
Apr 21, 2010 23.21 23.36 23.08 23.29 409,226 +0.13(+0.58%)
Apr 20, 2010 23.19 23.24 22.99 23.16 326,149 +0.08(+0.34%)
Apr 19, 2010 22.68 23.09 22.65 23.08 430,076 +0.20(+0.90%)
Apr 16, 2010 23.68 23.68 22.55 22.87 663,280 -0.86(-3.62%)
Apr 15, 2010 23.66 23.79 23.61 23.73 254,737 +0.02(+0.07%)
Apr 14, 2010 23.43 23.72 23.37 23.72 258,279 +0.49(+2.10%)
Apr 13, 2010 23.14 23.26 23.07 23.23 194,253 +0.03(+0.14%)
Apr 12, 2010 23.13 23.24 23.08 23.20 95,810 +0.17(+0.72%)
Apr 09, 2010 23.06 23.07 22.93 23.03 100,389 +0.03(+0.14%)
Apr 08, 2010 22.84 23.02 22.72 23.00 270,505 +0.09(+0.41%)
Apr 07, 2010 22.80 23.00 22.80 22.91 120,070 +0.09(+0.41%)
Apr 06, 2010 22.59 22.87 22.52 22.81 69,199 +0.14(+0.63%)
Apr 05, 2010 22.49 22.68 22.46 22.67 393,374 +0.22(+0.98%)
Apr 01, 2010 22.42 22.45 22.45 22.45 177,666 +0.18(+0.81%)
Mar 31, 2010 22.30 22.40 22.24 22.27 59,263 -0.12(-0.53%)
Mar 30, 2010 22.38 22.47 22.22 22.39 121,382 +0.00(+0.00%)
Mar 29, 2010 22.38 22.44 22.28 22.39 132,479 +0.07(+0.32%)
Mar 26, 2010 22.43 22.54 22.18 22.32 263,581 -0.08(-0.35%)
Mar 25, 2010 22.56 22.79 22.39 22.39 1,150,235 -0.03(-0.13%)
Mar 24, 2010 22.39 22.50 22.38 22.42 59,335 -0.02(-0.11%)
Mar 23, 2010 22.40 22.45 22.31 22.45 157,752 +0.09(+0.39%)
Mar 22, 2010 22.26 22.40 22.24 22.36 81,359 -0.04(-0.18%)
Mar 19, 2010 22.62 22.65 22.38 22.40 124,908 -0.27(-1.18%)
Mar 18, 2010 22.70 22.76 22.55 22.67 185,408 -0.08(-0.35%)
Mar 17, 2010 22.52 22.84 22.52 22.75 277,103 +0.26(+1.15%)
Mar 16, 2010 22.41 22.50 22.29 22.49 132,757 +0.16(+0.70%)
Mar 15, 2010 22.16 22.34 22.16 22.33 586,033 -0.08(-0.35%)
Mar 12, 2010 22.60 22.60 22.37 22.41 77,009 -0.09(-0.42%)
Mar 11, 2010 22.32 22.50 22.27 22.50 1,254,189 +0.14(+0.63%)
Mar 10, 2010 22.30 22.38 22.16 22.36 105,667 +0.13(+0.60%)
Mar 09, 2010 22.24 22.36 22.12 22.23 102,087 -0.08(-0.35%)
Mar 08, 2010 22.10 22.31 22.08 22.30 146,272 +0.20(+0.92%)
Mar 05, 2010 21.80 22.19 21.80 22.10 239,219 +0.44(+2.03%)
Mar 04, 2010 21.40 21.70 21.40 21.66 307,918 +0.32(+1.51%)
Mar 03, 2010 21.41 21.54 21.31 21.34 858,724 -0.11(-0.51%)
Mar 02, 2010 21.29 21.45 21.28 21.45 509,633 +0.24(+1.15%)
Mar 01, 2010 21.14 21.30 21.10 21.20 116,571 +0.14(+0.67%)
Feb 26, 2010 21.02 21.15 20.90 21.06 164,759 +0.07(+0.34%)
Feb 25, 2010 20.73 20.99 20.69 20.99 213,511 -0.03(-0.15%)
Feb 24, 2010 20.86 21.05 20.83 21.02 107,510 +0.23(+1.10%)
Feb 23, 2010 21.02 21.16 20.77 20.80 187,803 -0.31(-1.45%)
Feb 22, 2010 21.17 21.24 21.06 21.10 38,883 -0.05(-0.26%)
Feb 19, 2010 20.80 21.27 20.80 21.16 491,766 +0.33(+1.59%)
Feb 18, 2010 20.84 20.89 20.75 20.83 100,354 -0.06(-0.30%)
Feb 17, 2010 20.94 21.03 20.82 20.89 54,298 -0.02(-0.11%)
Feb 16, 2010 20.76 20.96 20.64 20.91 267,278 +0.31(+1.49%)
Feb 12, 2010 20.22 20.61 20.61 20.61 250,314 +0.13(+0.65%)
Feb 11, 2010 20.52 20.54 20.28 20.47 192,168 +0.06(+0.31%)
Feb 10, 2010 20.13 20.57 20.13 20.41 232,804 +0.24(+1.21%)
Feb 09, 2010 20.28 20.34 20.01 20.17 111,443 +0.16(+0.79%)
Feb 08, 2010 20.24 20.43 20.01 20.01 1,157,874 -0.30(-1.47%)
Feb 05, 2010 20.00 20.31 19.66 20.31 285,138 +0.35(+1.75%)
Feb 04, 2010 20.76 20.80 19.95 19.96 641,889 -0.92(-4.42%)
Feb 03, 2010 20.98 21.16 20.83 20.88 2,802,595 -0.15(-0.71%)
Feb 02, 2010 20.92 21.25 20.88 21.03 1,215,276 +0.04(+0.19%)
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.