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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 23.40 23.40 22.84 23.17 628,598 +0.01(+0.03%)
Sep 29, 2009 23.18 23.37 23.12 23.16 90,281 +0.02(+0.07%)
Sep 28, 2009 22.68 23.15 22.63 23.15 92,666 +0.76(+3.41%)
Sep 25, 2009 22.55 22.82 22.18 22.38 221,060 -0.29(-1.28%)
Sep 24, 2009 23.33 23.34 22.52 22.67 424,634 -0.61(-2.60%)
Sep 23, 2009 23.66 23.79 23.26 23.28 153,746 -0.32(-1.37%)
Sep 22, 2009 23.36 23.65 23.20 23.60 166,008 +0.46(+2.00%)
Sep 21, 2009 22.97 23.22 22.89 23.14 226,343 +0.00(+0.00%)
Sep 18, 2009 23.03 23.25 22.86 23.14 166,655 +0.22(+0.96%)
Sep 17, 2009 22.91 23.19 22.77 22.92 279,411 +0.48(+2.13%)
Sep 16, 2009 22.46 22.90 22.38 22.44 411,522 +0.10(+0.47%)
Sep 15, 2009 22.27 22.48 22.05 22.34 491,523 +0.15(+0.67%)
Sep 14, 2009 22.11 22.22 21.58 22.19 187,253 +0.35(+1.58%)
Sep 11, 2009 22.12 22.13 21.83 21.84 100,317 -0.17(-0.79%)
Sep 10, 2009 21.82 22.05 21.61 22.01 127,546 +0.21(+0.97%)
Sep 09, 2009 21.53 21.91 21.47 21.80 76,535 +0.28(+1.28%)
Sep 08, 2009 21.38 21.54 21.33 21.53 101,965 +0.33(+1.56%)
Sep 04, 2009 21.15 21.20 20.91 21.20 100,774 +0.16(+0.75%)
Sep 03, 2009 20.85 21.08 20.76 21.04 261,777 +0.28(+1.33%)
Sep 02, 2009 20.76 21.10 20.67 20.76 591,097 -0.11(-0.53%)
Sep 01, 2009 21.77 21.92 20.85 20.87 612,531 -0.94(-4.32%)
Aug 31, 2009 21.51 21.84 21.26 21.82 244,018 +0.14(+0.65%)
Aug 28, 2009 21.83 21.83 21.44 21.68 189,898 +0.13(+0.62%)
Aug 27, 2009 21.52 21.55 21.16 21.54 285,756 +0.07(+0.33%)
Aug 26, 2009 21.29 21.56 21.28 21.47 288,277 +0.03(+0.15%)
Aug 25, 2009 21.27 21.58 21.27 21.44 675,422 +0.28(+1.34%)
Aug 24, 2009 21.48 21.57 21.13 21.16 265,917 -0.15(-0.70%)
Aug 21, 2009 21.29 21.38 21.19 21.31 269,724 +0.20(+0.93%)
Aug 20, 2009 20.63 21.12 20.63 21.11 263,722 +0.35(+1.70%)
Aug 19, 2009 20.52 20.83 20.42 20.76 308,978 +0.04(+0.19%)
Aug 18, 2009 20.51 20.79 20.51 20.72 251,187 +0.13(+0.65%)
Aug 17, 2009 20.74 20.74 20.39 20.58 279,519 -0.61(-2.86%)
Aug 14, 2009 21.61 21.62 21.00 21.19 248,015 -0.38(-1.75%)
Aug 13, 2009 21.73 21.73 21.34 21.57 413,605 +0.06(+0.26%)
Aug 12, 2009 20.98 21.66 20.98 21.51 289,690 +0.49(+2.32%)
Aug 11, 2009 21.28 21.42 21.01 21.02 440,307 -0.39(-1.80%)
Aug 10, 2009 21.50 21.66 21.25 21.41 354,664 -0.26(-1.20%)
Aug 07, 2009 21.43 21.97 21.26 21.67 472,018 +0.53(+2.53%)
Aug 06, 2009 21.53 21.55 21.02 21.13 168,195 -0.14(-0.67%)
Aug 05, 2009 21.21 21.36 20.93 21.27 224,364 +0.17(+0.78%)
Aug 04, 2009 20.98 21.18 20.92 21.11 339,531 +0.06(+0.30%)
Aug 03, 2009 21.20 21.26 20.90 21.05 551,826 +0.15(+0.71%)
Jul 31, 2009 20.98 21.02 20.73 20.90 743,549 -0.02(-0.11%)
Jul 30, 2009 20.68 21.13 20.55 20.92 477,098 +0.52(+2.54%)
Jul 29, 2009 20.29 20.45 20.21 20.40 358,783 +0.08(+0.39%)
Jul 28, 2009 20.48 20.48 20.17 20.32 564,721 -0.23(-1.11%)
Jul 27, 2009 20.53 20.76 20.44 20.55 513,485 +0.13(+0.65%)
Jul 24, 2009 20.49 20.49 20.09 20.42 953 -0.02(-0.08%)
Jul 23, 2009 19.91 20.55 19.80 20.43 475,382 +0.54(+2.73%)
Jul 22, 2009 19.69 19.98 19.69 19.89 557,668 -0.01(-0.04%)
Jul 21, 2009 20.23 20.23 19.72 19.90 517,487 -0.05(-0.28%)
Jul 20, 2009 19.82 20.04 19.82 19.95 320,423 +0.30(+1.52%)
Jul 17, 2009 19.76 19.88 19.58 19.66 319,825 -0.18(-0.91%)
Jul 16, 2009 19.77 19.95 19.51 19.84 269,537 +0.00(+0.00%)
Jul 15, 2009 19.52 20.00 19.44 19.84 775,877 +0.65(+3.40%)
Jul 14, 2009 19.22 19.33 19.02 19.18 401,461 -0.09(-0.49%)
Jul 13, 2009 18.79 19.29 18.79 19.28 308,283 +0.81(+4.38%)
Jul 10, 2009 18.33 18.52 18.30 18.47 314,998 -0.01(-0.04%)
Jul 09, 2009 18.48 18.65 18.41 18.48 225,526 +0.24(+1.34%)
Jul 08, 2009 18.77 18.77 17.94 18.23 697,792 -0.52(-2.77%)
Jul 07, 2009 19.37 19.46 18.74 18.75 153,432 -0.68(-3.48%)
Jul 06, 2009 19.29 19.47 19.18 19.43 124,784 -0.12(-0.60%)
Jul 02, 2009 19.88 19.89 19.54 19.55 205,298 -0.56(-2.78%)
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.