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

94.56 USD UNCHANGED
Streaming Delayed Price Updated: 8:27 AM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 18.64 18.82 17.85 18.09 0 -0.37(-2.00%)
Jan 29, 2009 19.16 19.20 18.42 18.46 145,766 -1.22(-6.20%)
Jan 28, 2009 18.61 19.71 18.61 19.68 190,514 +1.60(+8.85%)
Jan 27, 2009 17.91 18.13 17.59 18.08 112,816 +0.56(+3.20%)
Jan 26, 2009 17.89 18.56 17.24 17.52 1,249,879 -0.30(-1.68%)
Jan 23, 2009 16.49 17.91 16.49 17.82 910,577 +0.67(+3.91%)
Jan 22, 2009 16.99 17.89 16.50 17.15 458,743 -0.41(-2.33%)
Jan 21, 2009 16.19 17.60 16.01 17.56 257,976 +1.75(+11.07%)
Jan 20, 2009 17.51 17.51 15.77 15.81 498,418 -2.14(-11.92%)
Jan 16, 2009 18.27 18.31 17.03 17.95 349,387 +0.10(+0.56%)
Jan 15, 2009 17.99 18.34 16.95 17.85 496,667 -0.18(-1.00%)
Jan 14, 2009 18.66 18.69 17.81 18.03 277,569 -0.85(-4.50%)
Jan 13, 2009 18.44 19.11 18.35 18.88 549,154 +0.20(+1.07%)
Jan 12, 2009 19.50 19.50 18.41 18.68 161,511 -0.78(-4.01%)
Jan 09, 2009 20.15 20.15 19.46 19.46 239,486 -0.54(-2.70%)
Jan 08, 2009 19.77 20.11 19.65 20.00 488,641 +0.00(+0.00%)
Jan 07, 2009 20.49 20.57 19.88 20.00 137,296 -0.97(-4.63%)
Jan 06, 2009 20.71 21.19 20.50 20.97 148,733 +0.54(+2.64%)
Jan 05, 2009 20.09 20.81 20.01 20.43 113,018 +0.14(+0.69%)
Jan 02, 2009 19.69 20.47 19.42 20.29 0 +0.36(+1.81%)
Jan 01, 2009 19.11 20.06 19.09 19.93 0 +0.00(+0.00%)
Dec 31, 2008 19.11 20.06 19.09 19.93 63,368 +0.84(+4.40%)
Dec 30, 2008 18.26 19.13 18.15 19.09 91,104 +0.92(+5.06%)
Dec 29, 2008 18.28 18.32 17.69 18.17 71,502 -0.14(-0.76%)
Dec 26, 2008 18.42 18.42 18.10 18.31 45,831 +0.04(+0.22%)
Dec 24, 2008 18.11 18.30 17.88 18.27 15,955 +0.21(+1.16%)
Dec 23, 2008 18.70 18.70 18.06 18.06 41,955 -0.60(-3.22%)
Dec 22, 2008 19.38 19.38 18.33 18.66 56,135 -0.84(-4.31%)
Dec 19, 2008 19.66 20.06 19.34 19.50 183,626 -0.07(-0.36%)
Dec 18, 2008 19.96 20.25 19.36 19.57 141,129 -0.29(-1.46%)
Dec 17, 2008 19.57 20.31 19.39 19.86 202,502 -0.06(-0.32%)
Dec 16, 2008 18.34 19.97 18.34 19.92 137,897 +1.84(+10.19%)
Dec 15, 2008 19.03 19.06 17.76 18.08 134,821 -0.70(-3.73%)
Dec 12, 2008 17.88 18.90 17.75 18.78 101,725 +0.24(+1.29%)
Dec 11, 2008 19.25 19.76 18.44 18.54 146,375 -0.91(-4.68%)
Dec 10, 2008 19.46 19.66 18.92 19.45 129,147 +0.16(+0.83%)
Dec 09, 2008 19.62 20.39 19.22 19.29 189,507 -0.68(-3.41%)
Dec 08, 2008 19.89 20.25 19.47 19.97 142,071 +1.21(+6.45%)
Dec 05, 2008 17.20 18.80 16.97 18.76 158,565 +1.33(+7.63%)
Dec 04, 2008 17.38 18.44 17.14 17.43 219,678 -0.36(-2.02%)
Dec 03, 2008 16.85 17.87 16.45 17.79 222,720 +0.67(+3.91%)
Dec 02, 2008 16.70 17.17 16.03 17.12 157,809 +0.83(+5.10%)
Dec 01, 2008 18.60 18.68 16.27 16.29 143,190 -3.01(-15.60%)
Nov 28, 2008 18.88 19.31 18.59 19.30 28,271 +0.32(+1.69%)
Nov 26, 2008 17.39 19.06 17.26 18.98 98,761 +1.28(+7.23%)
Nov 25, 2008 17.57 17.95 16.83 17.70 138,407 +0.46(+2.67%)
Nov 24, 2008 15.47 17.47 15.39 17.24 237,167 +2.18(+14.48%)
Nov 21, 2008 14.57 15.13 13.69 15.06 323,962 +0.98(+6.96%)
Nov 20, 2008 14.69 15.57 13.94 14.08 212,660 -1.01(-6.69%)
Nov 19, 2008 16.51 16.69 15.03 15.09 225,674 -1.69(-10.07%)
Nov 18, 2008 16.86 17.22 16.17 16.78 125,362 -0.43(-2.50%)
Nov 17, 2008 17.74 18.06 17.03 17.21 205,344 -1.00(-5.49%)
Nov 14, 2008 18.96 19.46 18.07 18.21 164,757 -1.25(-6.42%)
Nov 13, 2008 18.13 19.49 16.70 19.46 209,241 +1.41(+7.81%)
Nov 12, 2008 19.13 19.21 18.04 18.05 125,564 -1.38(-7.10%)
Nov 11, 2008 19.04 19.91 18.72 19.43 263,918 -0.23(-1.17%)
Nov 10, 2008 21.15 21.18 19.33 19.66 319,144 -1.34(-6.38%)
Nov 07, 2008 20.68 21.04 20.32 21.00 163,982 +0.39(+1.89%)
Nov 06, 2008 21.57 21.98 20.53 20.61 117,453 -1.48(-6.70%)
Nov 05, 2008 23.80 23.80 22.02 22.09 285,945 -1.83(-7.65%)
Nov 04, 2008 23.18 24.00 23.11 23.92 224,705 +1.17(+5.14%)
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.