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

92.27 USD +2.05 (+2.27%)
Official Closing Price Updated: 8:00 PM EST, Feb 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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.