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 (%)
Feb 27, 2009 13.39 13.78 13.25 13.29 0 -0.49(-3.56%)
Feb 26, 2009 14.17 14.30 13.67 13.78 305,780 -0.05(-0.34%)
Feb 25, 2009 13.89 14.31 13.53 13.82 346,995 -0.19(-1.33%)
Feb 24, 2009 13.08 14.03 12.93 14.01 314,955 +1.16(+9.03%)
Feb 23, 2009 13.78 13.99 12.84 12.85 372,854 -0.80(-5.88%)
Feb 20, 2009 13.28 13.90 13.01 13.65 551,315 -0.04(-0.28%)
Feb 19, 2009 14.05 14.33 13.65 13.69 400,210 -0.31(-2.22%)
Feb 18, 2009 14.28 14.28 13.63 14.00 201,302 +0.02(+0.11%)
Feb 17, 2009 14.34 14.50 13.99 13.99 353,201 -1.04(-6.94%)
Feb 13, 2009 15.13 15.26 14.90 15.03 550,773 -0.19(-1.23%)
Feb 12, 2009 14.75 15.26 14.49 15.22 216,116 +0.15(+0.98%)
Feb 11, 2009 14.77 15.16 14.67 15.07 149,075 +0.37(+2.49%)
Feb 10, 2009 15.44 15.78 14.56 14.70 604,557 -1.00(-6.35%)
Feb 09, 2009 15.57 15.82 15.32 15.70 251,367 +0.09(+0.60%)
Feb 06, 2009 15.34 15.68 15.25 15.61 320,959 +0.54(+3.57%)
Feb 05, 2009 14.41 15.33 14.41 15.07 370,957 +0.63(+4.37%)
Feb 04, 2009 14.24 14.80 14.24 14.44 272,268 +0.23(+1.64%)
Feb 03, 2009 13.94 14.34 13.85 14.20 397,405 +0.27(+1.96%)
Feb 02, 2009 13.61 13.99 13.47 13.93 424,874 -0.16(-1.11%)
Jan 30, 2009 14.52 14.66 13.90 14.09 0 -0.29(-2.00%)
Jan 29, 2009 14.92 14.95 14.34 14.38 187,184 -0.95(-6.20%)
Jan 28, 2009 14.49 15.35 14.49 15.33 244,647 +1.25(+8.85%)
Jan 27, 2009 13.95 14.12 13.70 14.08 144,872 +0.44(+3.20%)
Jan 26, 2009 13.93 14.45 13.42 13.64 1,605,026 -0.23(-1.68%)
Jan 23, 2009 12.84 13.95 12.84 13.88 1,169,313 +0.52(+3.91%)
Jan 22, 2009 13.23 13.93 12.85 13.36 589,092 -0.32(-2.34%)
Jan 21, 2009 12.61 13.71 12.47 13.67 331,278 +1.36(+11.07%)
Jan 20, 2009 13.64 13.64 12.28 12.31 640,041 -1.67(-11.92%)
Jan 16, 2009 14.23 14.26 13.26 13.98 448,663 +0.08(+0.56%)
Jan 15, 2009 14.01 14.28 13.20 13.90 637,792 -0.14(-1.00%)
Jan 14, 2009 14.53 14.55 13.87 14.04 356,438 -0.66(-4.50%)
Jan 13, 2009 14.36 14.88 14.29 14.70 705,193 +0.16(+1.07%)
Jan 12, 2009 15.19 15.19 14.34 14.55 207,403 -0.61(-4.01%)
Jan 09, 2009 15.69 15.69 15.15 15.15 307,534 -0.42(-2.70%)
Jan 08, 2009 15.40 15.66 15.30 15.57 627,486 +0.00(+0.00%)
Jan 07, 2009 15.96 16.02 15.48 15.57 176,308 -0.76(-4.63%)
Jan 06, 2009 16.13 16.50 15.96 16.33 190,994 +0.42(+2.64%)
Jan 05, 2009 15.64 16.21 15.58 15.91 145,131 +0.11(+0.69%)
Jan 02, 2009 15.33 15.94 15.12 15.80 0 +0.28(+1.81%)
Jan 01, 2009 14.88 15.62 14.87 15.52 0 +0.00(+0.00%)
Dec 31, 2008 14.88 15.62 14.87 15.52 81,373 +0.65(+4.40%)
Dec 30, 2008 14.22 14.90 14.13 14.87 116,990 +0.72(+5.06%)
Dec 29, 2008 14.24 14.27 13.77 14.15 91,818 -0.11(-0.76%)
Dec 26, 2008 14.34 14.34 14.10 14.26 58,853 +0.03(+0.22%)
Dec 24, 2008 14.10 14.25 13.92 14.23 20,488 +0.16(+1.16%)
Dec 23, 2008 14.56 14.56 14.06 14.06 53,876 -0.32(-2.22%)
Dec 22, 2008 14.94 14.94 14.13 14.38 72,827 -0.65(-4.31%)
Dec 19, 2008 15.15 15.46 14.91 15.03 238,228 -0.05(-0.36%)
Dec 18, 2008 15.39 15.61 14.92 15.08 183,094 -0.22(-1.46%)
Dec 17, 2008 15.08 15.65 14.95 15.31 262,717 -0.05(-0.32%)
Dec 16, 2008 14.14 15.39 14.14 15.36 178,901 +1.42(+10.19%)
Dec 15, 2008 14.67 14.69 13.69 13.94 174,910 -0.54(-3.73%)
Dec 12, 2008 13.78 14.57 13.68 14.48 131,973 +0.19(+1.29%)
Dec 11, 2008 14.84 15.23 14.21 14.29 189,900 -0.70(-4.68%)
Dec 10, 2008 15.00 15.15 14.58 14.99 167,549 +0.12(+0.83%)
Dec 09, 2008 15.12 15.72 14.81 14.87 245,857 -0.52(-3.41%)
Dec 08, 2008 15.33 15.61 15.01 15.39 184,316 +0.93(+6.45%)
Dec 05, 2008 13.26 14.49 13.08 14.46 205,715 +1.03(+7.63%)
Dec 04, 2008 13.40 14.21 13.21 13.44 285,000 -0.28(-2.02%)
Dec 03, 2008 12.99 13.77 12.68 13.71 288,946 +0.52(+3.91%)
Dec 02, 2008 12.87 13.23 12.36 13.20 204,734 +0.64(+5.10%)
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.