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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 8:00 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 21.24 21.58 21.17 21.57 2,379,950 +0.35(+1.66%)
Nov 27, 2009 21.22 21.47 20.81 21.22 1,167,186 -0.55(-2.52%)
Nov 25, 2009 22.03 22.03 21.75 21.76 645,508 -0.13(-0.61%)
Nov 24, 2009 22.04 22.04 21.72 21.90 241,168 -0.16(-0.71%)
Nov 23, 2009 22.23 22.33 21.98 22.05 154,496 +0.00(+0.00%)
Nov 20, 2009 22.01 22.12 21.91 22.05 155,906 -0.09(-0.42%)
Nov 19, 2009 22.37 22.40 22.01 22.15 213,617 -0.41(-1.84%)
Nov 18, 2009 22.54 22.57 22.37 22.56 99,551 -0.02(-0.10%)
Nov 17, 2009 22.63 22.69 22.48 22.59 90,015 -0.13(-0.55%)
Nov 16, 2009 22.80 22.87 22.55 22.71 437,349 +0.31(+1.40%)
Nov 13, 2009 22.34 22.51 22.21 22.40 137,257 -0.01(-0.03%)
Nov 12, 2009 22.60 22.76 22.39 22.41 242,023 -0.25(-1.11%)
Nov 11, 2009 22.61 22.87 22.53 22.66 218,807 +0.27(+1.19%)
Nov 10, 2009 22.41 22.49 22.26 22.39 238,950 -0.09(-0.42%)
Nov 09, 2009 22.13 22.49 22.06 22.48 600,864 +0.60(+2.72%)
Nov 06, 2009 21.57 21.91 21.49 21.89 706,128 +0.13(+0.58%)
Nov 05, 2009 21.47 21.78 21.43 21.76 92,746 +0.48(+2.24%)
Nov 04, 2009 21.69 21.83 21.24 21.29 417,644 -0.23(-1.09%)
Nov 03, 2009 21.27 21.58 21.14 21.52 619,890 +0.02(+0.11%)
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.