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

95.86 USD +1.30 (+1.37%)
Official Closing Price Updated: 6:30 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2011 22.92 22.92 22.29 22.29 77,738 -0.99(-4.25%)
Oct 28, 2011 23.19 23.43 23.14 23.28 59,113 -0.12(-0.51%)
Oct 27, 2011 22.70 23.57 22.70 23.40 79,928 +1.74(+8.03%)
Oct 26, 2011 21.70 21.72 21.10 21.66 33,974 +0.36(+1.69%)
Oct 25, 2011 22.17 22.17 21.27 21.30 24,112 -1.08(-4.83%)
Oct 24, 2011 21.94 22.42 21.93 22.38 49,490 +0.52(+2.38%)
Oct 21, 2011 21.76 21.98 21.59 21.86 44,738 +0.42(+1.96%)
Oct 20, 2011 21.23 21.51 20.99 21.44 46,077 +0.17(+0.80%)
Oct 19, 2011 21.76 21.92 21.25 21.27 49,982 -0.52(-2.39%)
Oct 18, 2011 21.05 21.88 20.88 21.79 82,853 +0.80(+3.81%)
Oct 17, 2011 21.43 21.43 20.95 20.99 40,212 -0.58(-2.69%)
Oct 14, 2011 21.66 21.70 21.24 21.57 28,177 +0.17(+0.79%)
Oct 13, 2011 21.48 21.54 21.05 21.40 48,172 -0.32(-1.47%)
Oct 12, 2011 21.48 21.99 21.43 21.72 35,792 +0.51(+2.40%)
Oct 11, 2011 20.90 21.41 20.88 21.21 67,921 +0.01(+0.05%)
Oct 10, 2011 20.69 21.21 20.69 21.20 75,103 +0.99(+4.90%)
Oct 07, 2011 21.00 21.00 20.13 20.21 94,509 -0.70(-3.35%)
Oct 06, 2011 20.24 20.94 19.97 20.91 79,625 +0.58(+2.85%)
Oct 05, 2011 19.86 20.42 19.78 20.33 44,905 +0.31(+1.55%)
Oct 04, 2011 18.76 20.04 18.54 20.02 47,282 +0.99(+5.20%)
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.