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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.39 16.02 15.20 15.70 632,471 +0.60(+3.96%)
Mar 30, 2009 15.61 15.61 14.87 15.11 612,393 -1.56(-9.34%)
Mar 26, 2009 16.54 16.84 16.26 16.66 743,269 +0.27(+1.63%)
Mar 25, 2009 16.09 16.65 15.54 16.39 1,170,374 +0.41(+2.56%)
Mar 24, 2009 16.54 16.80 15.98 15.99 1,298,915 -0.68(-4.06%)
Mar 23, 2009 15.87 16.66 15.83 16.66 626,840 +1.86(+12.59%)
Mar 20, 2009 15.26 15.26 14.72 14.80 772,467 -0.28(-1.88%)
Mar 19, 2009 16.47 16.47 15.06 15.08 1,577,180 -0.97(-6.07%)
Mar 18, 2009 14.96 16.12 14.89 16.06 1,537,666 +0.97(+6.44%)
Mar 17, 2009 14.33 15.11 14.15 15.09 1,053,749 +0.74(+5.13%)
Mar 16, 2009 14.92 15.16 14.33 14.35 1,693,288 -0.54(-3.64%)
Mar 13, 2009 14.95 14.97 14.39 14.89 0 +0.18(+1.23%)
Mar 12, 2009 13.93 14.80 13.58 14.71 804,083 +0.85(+6.13%)
Mar 11, 2009 13.81 14.10 13.44 13.86 867,672 +0.43(+3.22%)
Mar 10, 2009 12.25 13.45 12.25 13.43 847,351 +1.42(+11.85%)
Mar 09, 2009 11.88 12.37 11.88 12.01 663,764 -0.13(-1.10%)
Mar 06, 2009 12.52 12.64 11.78 12.14 0 -0.16(-1.28%)
Mar 05, 2009 12.86 12.90 12.29 12.30 336,778 -0.68(-5.27%)
Mar 04, 2009 12.84 13.32 12.64 12.98 329,570 +0.24(+1.85%)
Mar 02, 2009 13.12 13.20 12.68 12.75 544,865 -0.67(-4.98%)
Feb 27, 2009 13.52 13.92 13.38 13.41 0 -0.50(-3.56%)
Feb 26, 2009 14.31 14.44 13.80 13.91 302,826 -0.05(-0.34%)
Feb 25, 2009 14.03 14.44 13.67 13.96 343,643 -0.19(-1.33%)
Feb 24, 2009 13.21 14.17 13.06 14.15 311,913 +1.17(+9.03%)
Feb 23, 2009 13.91 14.12 12.97 12.97 369,252 -0.81(-5.88%)
Feb 20, 2009 13.41 14.04 13.14 13.78 545,989 -0.04(-0.28%)
Feb 19, 2009 14.19 14.47 13.78 13.82 396,344 -0.31(-2.22%)
Feb 18, 2009 14.42 14.42 13.76 14.14 199,357 +0.02(+0.11%)
Feb 17, 2009 14.48 14.64 14.12 14.12 349,789 -1.05(-6.94%)
Feb 13, 2009 15.28 15.41 15.05 15.18 545,453 -0.19(-1.23%)
Feb 12, 2009 14.89 15.40 14.63 15.36 214,028 +0.15(+0.98%)
Feb 11, 2009 14.92 15.31 14.81 15.22 147,635 +0.37(+2.49%)
Feb 10, 2009 15.59 15.94 14.70 14.85 598,717 -1.01(-6.35%)
Feb 09, 2009 15.73 15.97 15.47 15.85 248,939 +0.09(+0.60%)
Feb 06, 2009 15.49 15.83 15.40 15.76 317,858 +0.54(+3.57%)
Feb 05, 2009 14.55 15.47 14.55 15.22 367,373 +0.64(+4.37%)
Feb 04, 2009 14.38 14.95 14.38 14.58 269,638 +0.24(+1.64%)
Feb 03, 2009 14.08 14.48 13.99 14.34 393,566 +0.28(+1.96%)
Feb 02, 2009 13.74 14.13 13.60 14.07 420,770 -0.16(-1.11%)
Jan 30, 2009 14.66 14.80 14.04 14.22 0 -0.29(-2.00%)
Jan 29, 2009 15.07 15.10 14.48 14.52 185,376 -0.96(-6.20%)
Jan 28, 2009 14.63 15.50 14.63 15.47 242,284 +1.26(+8.85%)
Jan 27, 2009 14.08 14.26 13.83 14.22 143,472 +0.44(+3.20%)
Jan 26, 2009 14.07 14.59 13.55 13.78 1,589,521 -0.24(-1.68%)
Jan 23, 2009 12.97 14.08 12.97 14.01 1,158,017 +0.53(+3.91%)
Jan 22, 2009 13.36 14.07 12.97 13.49 583,401 -0.32(-2.33%)
Jan 21, 2009 12.73 13.84 12.59 13.81 328,078 +1.38(+11.07%)
Jan 20, 2009 13.77 13.77 12.40 12.43 633,858 -1.68(-11.92%)
Jan 16, 2009 14.37 14.40 13.39 14.11 444,329 +0.08(+0.56%)
Jan 15, 2009 14.15 14.42 13.33 14.04 631,631 -0.14(-1.00%)
Jan 14, 2009 14.67 14.70 14.00 14.18 352,995 -0.67(-4.50%)
Jan 13, 2009 14.50 15.03 14.43 14.85 698,381 +0.16(+1.07%)
Jan 12, 2009 15.33 15.33 14.48 14.69 205,400 -0.61(-4.01%)
Jan 09, 2009 15.84 15.84 15.30 15.30 304,563 -0.42(-2.70%)
Jan 08, 2009 15.55 15.81 15.45 15.73 621,424 +0.00(+0.00%)
Jan 07, 2009 16.11 16.17 15.63 15.73 174,604 -0.76(-4.63%)
Jan 06, 2009 16.28 16.66 16.12 16.49 189,149 +0.42(+2.64%)
Jan 05, 2009 15.80 16.36 15.73 16.06 143,729 +0.11(+0.69%)
Jan 02, 2009 15.48 16.10 15.27 15.95 0 +0.28(+1.81%)
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.