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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.45 22.46 21.59 21.70 563,871 -0.91(-4.05%)
Oct 29, 2009 22.15 22.65 22.02 22.61 459,745 +0.60(+2.72%)
Oct 28, 2009 22.63 22.73 21.96 22.01 705,642 -0.69(-3.02%)
Oct 27, 2009 23.12 23.12 22.61 22.70 288,832 -0.35(-1.51%)
Oct 26, 2009 23.44 23.72 22.94 23.04 365,551 -0.27(-1.15%)
Oct 23, 2009 23.41 23.44 23.22 23.31 465,106 -0.32(-1.37%)
Oct 22, 2009 23.33 23.64 23.17 23.64 100,699 +0.41(+1.77%)
Oct 21, 2009 23.64 23.90 23.23 23.23 265,590 -0.47(-1.96%)
Oct 20, 2009 23.67 23.74 23.53 23.69 399,291 -0.26(-1.09%)
Oct 19, 2009 23.85 24.05 23.70 23.95 402,911 +0.13(+0.56%)
Oct 16, 2009 23.75 23.92 23.63 23.82 315,008 -0.18(-0.76%)
Oct 15, 2009 24.05 24.05 23.81 24.00 411,438 -0.26(-1.07%)
Oct 14, 2009 23.71 24.29 23.71 24.26 521,285 +0.84(+3.60%)
Oct 13, 2009 23.48 23.48 23.27 23.41 289,057 -0.21(-0.90%)
Oct 12, 2009 23.68 23.81 23.46 23.63 199,806 -0.05(-0.20%)
Oct 09, 2009 23.49 23.68 23.41 23.68 357,185 +0.21(+0.87%)
Oct 08, 2009 23.48 23.68 23.43 23.47 119,004 +0.18(+0.79%)
Oct 07, 2009 23.07 23.29 23.00 23.29 124,420 +0.10(+0.43%)
Oct 06, 2009 23.10 23.36 22.89 23.19 381,684 +0.27(+1.17%)
Oct 05, 2009 22.62 22.92 22.52 22.92 154,006 +0.46(+2.04%)
Oct 02, 2009 22.25 22.74 22.20 22.46 222,149 -0.10(-0.45%)
Oct 01, 2009 23.12 23.12 22.53 22.56 779,452 -0.68(-2.92%)
Sep 30, 2009 23.47 23.47 22.91 23.24 626,654 +0.01(+0.03%)
Sep 29, 2009 23.25 23.44 23.19 23.23 90,001 +0.02(+0.07%)
Sep 28, 2009 22.75 23.22 22.70 23.22 92,379 +0.76(+3.41%)
Sep 25, 2009 22.62 22.89 22.25 22.45 220,376 -0.29(-1.28%)
Sep 24, 2009 23.40 23.41 22.59 22.74 423,321 -0.61(-2.60%)
Sep 23, 2009 23.74 23.86 23.33 23.35 153,270 -0.32(-1.37%)
Sep 22, 2009 23.43 23.72 23.27 23.68 165,495 +0.47(+2.00%)
Sep 21, 2009 23.04 23.29 22.96 23.21 225,643 +0.00(+0.00%)
Sep 18, 2009 23.10 23.32 22.93 23.21 166,139 +0.22(+0.96%)
Sep 17, 2009 22.98 23.26 22.84 22.99 278,547 +0.48(+2.13%)
Sep 16, 2009 22.53 22.97 22.45 22.51 410,249 +0.10(+0.47%)
Sep 15, 2009 22.33 22.55 22.11 22.41 490,003 +0.15(+0.67%)
Sep 14, 2009 22.18 22.29 21.65 22.26 186,674 +0.35(+1.58%)
Sep 11, 2009 22.18 22.20 21.90 21.91 100,007 -0.17(-0.79%)
Sep 10, 2009 21.89 22.11 21.67 22.08 127,151 +0.21(+0.97%)
Sep 09, 2009 21.60 21.98 21.54 21.87 76,298 +0.28(+1.28%)
Sep 08, 2009 21.45 21.61 21.40 21.59 101,649 +0.33(+1.56%)
Sep 04, 2009 21.21 21.26 20.98 21.26 100,462 +0.16(+0.75%)
Sep 03, 2009 20.91 21.14 20.83 21.10 260,967 +0.28(+1.33%)
Sep 02, 2009 20.83 21.17 20.73 20.83 589,269 -0.11(-0.53%)
Sep 01, 2009 21.84 21.99 20.91 20.94 610,637 -0.95(-4.32%)
Aug 31, 2009 21.58 21.91 21.33 21.89 243,263 +0.14(+0.65%)
Aug 28, 2009 21.90 21.90 21.51 21.74 189,310 +0.13(+0.62%)
Aug 27, 2009 21.59 21.62 21.23 21.61 284,873 +0.07(+0.33%)
Aug 26, 2009 21.36 21.62 21.35 21.54 287,386 +0.03(+0.15%)
Aug 25, 2009 21.34 21.65 21.33 21.51 673,333 +0.28(+1.34%)
Aug 24, 2009 21.55 21.64 21.20 21.22 265,094 -0.15(-0.70%)
Aug 21, 2009 21.36 21.45 21.25 21.37 268,890 +0.20(+0.93%)
Aug 20, 2009 20.69 21.18 20.69 21.18 262,906 +0.35(+1.70%)
Aug 19, 2009 20.58 20.89 20.48 20.82 308,022 +0.04(+0.19%)
Aug 18, 2009 20.58 20.85 20.58 20.78 250,410 +0.13(+0.65%)
Aug 17, 2009 20.80 20.80 20.45 20.65 278,654 -0.61(-2.86%)
Aug 14, 2009 21.68 21.69 21.06 21.25 247,247 -0.38(-1.75%)
Aug 13, 2009 21.80 21.80 21.40 21.63 412,326 +0.06(+0.26%)
Aug 12, 2009 21.04 21.73 21.04 21.58 288,794 +0.49(+2.32%)
Aug 11, 2009 21.35 21.48 21.07 21.09 438,945 -0.39(-1.80%)
Aug 10, 2009 21.56 21.73 21.32 21.47 353,567 -0.26(-1.20%)
Aug 07, 2009 21.50 22.04 21.33 21.74 470,558 +0.54(+2.53%)
Aug 06, 2009 21.60 21.62 21.08 21.20 167,675 -0.14(-0.67%)
Aug 05, 2009 21.28 21.43 20.99 21.34 223,670 +0.17(+0.78%)
Aug 04, 2009 21.05 21.24 20.99 21.18 338,481 +0.06(+0.30%)
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.