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

103.06 -0.01 (-0.01%)
Official Closing Price Updated: 8:00 PM EST, Dec 2, 2022 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 22.13 22.47 21.87 22.45 237,150 +0.15(+0.65%)
Aug 28, 2009 22.47 22.47 22.06 22.30 184,553 +0.14(+0.62%)
Aug 27, 2009 22.14 22.17 21.78 22.17 277,714 +0.07(+0.33%)
Aug 26, 2009 21.91 22.18 21.90 22.09 280,164 +0.03(+0.15%)
Aug 25, 2009 21.89 22.21 21.88 22.06 656,412 +0.29(+1.34%)
Aug 24, 2009 22.10 22.20 21.75 21.77 258,432 -0.15(-0.70%)
Aug 21, 2009 21.91 22.00 21.80 21.92 262,132 +0.20(+0.93%)
Aug 20, 2009 21.23 21.73 21.23 21.72 256,299 +0.36(+1.70%)
Aug 19, 2009 21.11 21.43 21.01 21.36 300,281 +0.04(+0.19%)
Aug 18, 2009 21.11 21.39 21.11 21.32 244,117 +0.14(+0.65%)
Aug 17, 2009 21.34 21.34 20.98 21.18 271,652 -0.62(-2.86%)
Aug 14, 2009 22.24 22.25 21.61 21.80 241,034 -0.39(-1.75%)
Aug 13, 2009 22.36 22.36 21.96 22.19 401,964 +0.06(+0.26%)
Aug 12, 2009 21.58 22.29 21.58 22.13 281,537 +0.50(+2.32%)
Aug 11, 2009 21.90 22.04 21.62 21.63 427,914 -0.40(-1.80%)
Aug 10, 2009 22.12 22.29 21.87 22.03 344,682 -0.27(-1.20%)
Aug 07, 2009 22.05 22.61 21.87 22.30 458,733 +0.55(+2.53%)
Aug 06, 2009 22.16 22.17 21.62 21.75 163,461 -0.15(-0.67%)
Aug 05, 2009 21.83 21.98 21.54 21.89 218,049 +0.17(+0.78%)
Aug 04, 2009 21.59 21.79 21.53 21.72 329,974 +0.06(+0.30%)
Aug 03, 2009 21.81 21.87 21.51 21.66 536,295 +0.15(+0.71%)
Jul 31, 2009 21.59 21.63 21.33 21.50 722,621 -0.02(-0.11%)
Jul 30, 2009 21.28 21.75 21.15 21.53 463,670 +0.53(+2.54%)
Jul 29, 2009 20.88 21.04 20.80 20.99 348,684 +0.08(+0.39%)
Jul 28, 2009 21.07 21.07 20.76 20.91 548,827 -0.23(-1.11%)
Jul 27, 2009 21.12 21.36 21.03 21.15 499,033 +0.14(+0.65%)
Jul 24, 2009 21.08 21.08 20.67 21.01 927 -0.02(-0.08%)
Jul 23, 2009 20.49 21.15 20.37 21.03 462,002 +0.56(+2.73%)
Jul 22, 2009 20.26 20.56 20.26 20.47 541,972 -0.01(-0.04%)
Jul 21, 2009 20.82 20.82 20.29 20.48 502,922 -0.06(-0.28%)
Jul 20, 2009 20.39 20.62 20.39 20.53 311,404 +0.31(+1.52%)
Jul 17, 2009 20.33 20.46 20.15 20.22 310,823 -0.19(-0.91%)
Jul 16, 2009 20.35 20.53 20.07 20.41 261,950 +0.00(+0.00%)
Jul 15, 2009 20.09 20.58 20.01 20.41 754,039 +0.67(+3.40%)
Jul 14, 2009 19.78 19.88 19.57 19.74 390,161 -0.10(-0.49%)
Jul 13, 2009 19.33 19.85 19.33 19.84 299,607 +0.83(+4.39%)
Jul 10, 2009 18.86 19.05 18.83 19.00 306,132 -0.01(-0.04%)
Jul 09, 2009 19.01 19.19 18.95 19.01 219,178 +0.25(+1.34%)
Jul 08, 2009 19.31 19.32 18.46 18.76 678,152 -0.53(-2.77%)
Jul 07, 2009 19.93 20.02 19.28 19.29 149,113 -0.70(-3.48%)
Jul 06, 2009 19.84 20.03 19.74 19.99 121,272 -0.12(-0.60%)
Jul 02, 2009 20.45 20.47 20.10 20.11 199,520 -0.57(-2.78%)
Jul 01, 2009 20.81 20.85 20.64 20.69 162,776 -0.02(-0.12%)
Jun 30, 2009 21.00 21.00 20.52 20.71 173,493 -0.22(-1.04%)
Jun 29, 2009 20.88 21.03 20.69 20.93 159,191 +0.19(+0.90%)
Jun 26, 2009 20.30 20.86 20.27 20.74 148,651 +0.33(+1.62%)
Jun 25, 2009 20.27 20.44 20.23 20.41 522,633 +0.49(+2.48%)
Jun 24, 2009 19.65 20.10 19.63 19.92 345,932 +0.31(+1.57%)
Jun 23, 2009 19.56 19.66 19.21 19.61 377,695 +0.18(+0.92%)
Jun 22, 2009 20.20 20.39 19.33 19.43 420,136 -1.04(-5.06%)
Jun 19, 2009 20.39 20.57 20.33 20.47 248,665 +0.19(+0.96%)
Jun 18, 2009 20.14 20.39 20.12 20.27 302,673 +0.06(+0.32%)
Jun 17, 2009 20.46 20.52 20.01 20.21 792,002 -0.43(-2.08%)
Jun 16, 2009 21.01 21.07 20.43 20.64 242,205 -0.39(-1.85%)
Jun 15, 2009 21.19 21.19 20.77 21.03 574,065 -0.31(-1.44%)
Jun 12, 2009 21.07 21.37 20.97 21.33 471,637 +0.11(+0.53%)
Jun 11, 2009 21.17 21.47 21.10 21.22 837,448 +0.14(+0.65%)
Jun 10, 2009 21.78 21.78 20.81 21.08 816,555 -0.51(-2.36%)
Jun 09, 2009 21.66 21.79 21.49 21.59 596,190 +0.09(+0.41%)
Jun 08, 2009 21.33 21.69 21.23 21.50 333,307 -0.15(-0.71%)
Jun 05, 2009 22.14 22.14 21.49 21.66 657,592 -0.05(-0.22%)
Jun 04, 2009 21.22 21.75 21.14 21.70 610,400 +0.63(+2.99%)
Jun 03, 2009 21.24 21.24 20.86 21.07 381,682 -0.22(-1.03%)
Jun 02, 2009 20.93 21.42 20.88 21.29 731,467 +0.25(+1.19%)
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.