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

108.02 USD +0.79 (+0.74%)
Streaming Delayed Price Updated: 2:24 PM EST, Dec 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 28.36 28.13 28.13 28.13 86,400 -0.09(-0.32%)
Dec 30, 2009 28.09 28.26 28.06 28.22 46,057 -0.01(-0.04%)
Dec 29, 2009 28.33 28.34 28.21 28.23 448,969 +0.00(+0.00%)
Dec 28, 2009 28.44 28.44 28.15 28.23 45,674 -0.02(-0.07%)
Dec 24, 2009 28.25 28.30 28.16 28.25 5,471 +0.08(+0.28%)
Dec 23, 2009 28.22 28.22 28.09 28.17 31,062 +0.09(+0.32%)
Dec 22, 2009 27.85 28.12 27.81 28.08 691,909 +0.28(+1.01%)
Dec 21, 2009 27.59 27.81 27.55 27.80 96,942 +0.31(+1.13%)
Dec 18, 2009 27.20 27.49 27.04 27.49 232,212 +0.35(+1.29%)
Dec 17, 2009 27.43 27.49 27.13 27.14 303,414 -0.35(-1.27%)
Dec 16, 2009 27.26 27.60 27.26 27.49 54,654 +0.37(+1.36%)
Dec 15, 2009 27.29 27.33 27.10 27.12 390,328 -0.28(-1.02%)
Dec 14, 2009 27.35 27.45 27.30 27.40 434,590 +0.10(+0.37%)
Dec 11, 2009 27.26 27.31 27.17 27.30 41,730 +0.15(+0.55%)
Dec 10, 2009 27.28 27.31 27.08 27.15 220,240 -0.05(-0.18%)
Dec 09, 2009 27.08 27.31 26.89 27.20 306,952 +0.19(+0.70%)
Dec 08, 2009 27.00 27.18 26.87 27.01 797,277 -0.24(-0.88%)
Dec 07, 2009 27.50 27.60 27.14 27.25 1,736,030 -0.37(-1.34%)
Dec 04, 2009 27.73 27.74 27.14 27.62 850,001 +0.37(+1.36%)
Dec 03, 2009 27.83 27.89 27.22 27.25 118,156 -0.38(-1.38%)
Dec 02, 2009 27.71 27.86 27.55 27.63 233,516 -0.05(-0.18%)
Dec 01, 2009 27.73 27.84 27.49 27.68 915,509 +0.13(+0.47%)
Nov 30, 2009 27.13 27.56 27.04 27.55 1,863,213 +0.45(+1.66%)
Nov 27, 2009 27.10 27.43 26.58 27.10 913,766 -0.70(-2.52%)
Nov 25, 2009 28.14 28.14 27.78 27.80 505,355 -0.17(-0.61%)
Nov 24, 2009 28.15 28.15 27.74 27.97 188,806 -0.20(-0.71%)
Nov 23, 2009 28.40 28.52 28.08 28.17 120,952 +0.00(+0.00%)
Nov 20, 2009 28.12 28.25 27.98 28.17 122,056 -0.12(-0.42%)
Nov 19, 2009 28.58 28.61 28.11 28.29 167,237 -0.53(-1.84%)
Nov 18, 2009 28.79 28.83 28.58 28.82 77,937 -0.03(-0.10%)
Nov 17, 2009 28.91 28.98 28.71 28.85 70,471 -0.16(-0.55%)
Nov 16, 2009 29.12 29.21 28.81 29.01 342,392 +0.40(+1.40%)
Nov 13, 2009 28.54 28.75 28.37 28.61 107,456 -0.01(-0.03%)
Nov 12, 2009 28.87 29.07 28.60 28.62 189,475 -0.32(-1.11%)
Nov 11, 2009 28.88 29.21 28.78 28.94 171,300 +0.34(+1.19%)
Nov 10, 2009 28.62 28.73 28.43 28.60 187,069 -0.12(-0.42%)
Nov 09, 2009 28.27 28.73 28.18 28.72 470,404 +0.76(+2.72%)
Nov 06, 2009 27.55 27.98 27.45 27.96 552,813 +0.16(+0.58%)
Nov 05, 2009 27.43 27.82 27.37 27.80 72,609 +0.61(+2.24%)
Nov 04, 2009 27.71 27.88 27.13 27.19 326,965 -0.30(-1.09%)
Nov 03, 2009 27.17 27.56 27.00 27.49 485,299 +0.03(+0.11%)
Nov 02, 2009 27.56 27.82 26.79 27.46 327,127 -0.05(-0.18%)
Oct 30, 2009 28.46 28.48 27.37 27.51 444,697 -1.16(-4.05%)
Oct 29, 2009 28.09 28.72 27.92 28.67 362,578 +0.76(+2.72%)
Oct 28, 2009 28.70 28.82 27.85 27.91 556,505 -0.87(-3.02%)
Oct 27, 2009 29.31 29.31 28.67 28.78 227,788 -0.44(-1.51%)
Oct 26, 2009 29.72 30.08 29.09 29.22 288,292 -0.34(-1.15%)
Oct 23, 2009 29.69 29.72 29.44 29.56 366,806 -0.41(-1.37%)
Oct 22, 2009 29.58 29.98 29.38 29.97 79,417 +0.52(+1.77%)
Oct 21, 2009 29.98 30.31 29.45 29.45 209,458 -0.59(-1.96%)
Oct 20, 2009 30.01 30.10 29.83 30.04 314,901 -0.33(-1.09%)
Oct 19, 2009 30.24 30.49 30.05 30.37 317,756 +0.17(+0.56%)
Oct 16, 2009 30.12 30.33 29.96 30.20 248,431 -0.23(-0.76%)
Oct 15, 2009 30.50 30.50 30.19 30.43 324,481 -0.33(-1.07%)
Oct 14, 2009 30.06 30.80 30.06 30.76 411,112 +1.07(+3.60%)
Oct 13, 2009 29.77 29.78 29.51 29.69 227,965 -0.27(-0.90%)
Oct 12, 2009 30.03 30.19 29.75 29.96 157,577 -0.06(-0.20%)
Oct 09, 2009 29.78 30.02 29.68 30.02 281,694 +0.26(+0.87%)
Oct 08, 2009 29.77 30.02 29.71 29.76 93,853 +0.23(+0.79%)
Oct 07, 2009 29.25 29.53 29.16 29.53 98,124 +0.13(+0.43%)
Oct 06, 2009 29.29 29.62 29.03 29.40 301,015 +0.34(+1.17%)
Oct 05, 2009 28.68 29.06 28.55 29.06 121,457 +0.58(+2.04%)
Oct 02, 2009 28.21 28.83 28.15 28.48 175,198 -0.13(-0.45%)
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.