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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 20.93 21.11 20.38 20.46 543,116 -0.41(-1.95%)
Jan 28, 2010 21.23 21.23 20.68 20.86 401,600 -0.21(-1.00%)
Jan 27, 2010 20.71 21.11 20.64 21.07 170,799 +0.34(+1.66%)
Jan 26, 2010 21.03 21.20 20.73 20.73 624,386 -0.44(-2.07%)
Jan 25, 2010 21.33 21.42 21.08 21.17 173,383 +0.11(+0.52%)
Jan 22, 2010 21.58 21.64 20.98 21.06 703,084 -0.60(-2.75%)
Jan 21, 2010 22.15 22.27 21.45 21.65 790,939 -0.55(-2.47%)
Jan 20, 2010 22.16 22.26 21.94 22.20 207,113 -0.13(-0.56%)
Jan 19, 2010 22.02 22.34 22.01 22.33 197,128 +0.22(+0.99%)
Jan 15, 2010 22.23 22.11 22.11 22.11 105,774 -0.20(-0.88%)
Jan 14, 2010 22.24 22.37 22.13 22.31 344,671 -0.03(-0.14%)
Jan 13, 2010 22.27 22.38 22.05 22.34 378,087 +0.14(+0.64%)
Jan 12, 2010 22.42 22.54 22.13 22.20 317,071 -0.38(-1.70%)
Jan 11, 2010 22.72 22.74 22.52 22.58 732,386 -0.06(-0.28%)
Jan 08, 2010 22.63 22.67 22.48 22.64 550,529 -0.06(-0.28%)
Jan 07, 2010 22.46 23.41 22.38 22.71 1,009,820 +0.16(+0.70%)
Jan 06, 2010 22.51 22.56 22.44 22.55 185,083 -0.04(-0.17%)
Jan 05, 2010 22.48 22.59 22.35 22.59 144,047 +0.05(+0.21%)
Jan 04, 2010 22.38 22.57 22.16 22.54 140,904 +0.49(+2.24%)
Dec 31, 2009 22.23 22.05 22.05 22.05 110,240 -0.07(-0.32%)
Dec 30, 2009 22.02 22.15 21.99 22.12 58,765 -0.01(-0.04%)
Dec 29, 2009 22.20 22.21 22.11 22.13 572,851 +0.00(+0.00%)
Dec 28, 2009 22.29 22.29 22.06 22.13 58,276 -0.02(-0.07%)
Dec 24, 2009 22.14 22.18 22.07 22.14 6,980 +0.06(+0.28%)
Dec 23, 2009 22.12 22.12 22.02 22.08 39,632 +0.09(+0.43%)
Dec 22, 2009 21.80 22.01 21.77 21.98 883,800 +0.22(+1.01%)
Dec 21, 2009 21.60 21.77 21.57 21.76 123,827 +0.24(+1.13%)
Dec 18, 2009 21.29 21.52 21.17 21.52 296,612 +0.27(+1.29%)
Dec 17, 2009 21.47 21.52 21.24 21.25 387,561 -0.27(-1.27%)
Dec 16, 2009 21.34 21.61 21.34 21.52 69,811 +0.29(+1.36%)
Dec 15, 2009 21.36 21.40 21.22 21.23 498,580 -0.22(-1.02%)
Dec 14, 2009 21.41 21.49 21.37 21.45 555,117 +0.08(+0.37%)
Dec 11, 2009 21.34 21.38 21.27 21.37 53,303 +0.12(+0.55%)
Dec 10, 2009 21.36 21.38 21.20 21.26 281,320 -0.04(-0.18%)
Dec 09, 2009 21.20 21.38 21.05 21.29 392,081 +0.15(+0.70%)
Dec 08, 2009 21.14 21.28 21.04 21.15 1,018,391 -0.19(-0.88%)
Dec 07, 2009 21.53 21.60 21.25 21.33 2,217,494 -0.29(-1.34%)
Dec 04, 2009 21.71 21.72 21.25 21.62 1,085,737 +0.29(+1.36%)
Dec 03, 2009 21.79 21.83 21.31 21.33 150,925 -0.30(-1.37%)
Dec 02, 2009 21.69 21.81 21.57 21.63 298,278 -0.04(-0.18%)
Dec 01, 2009 21.71 21.80 21.52 21.67 1,169,413 +0.10(+0.47%)
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.