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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 20.96 21.08 20.83 21.00 165,278 +0.07(+0.34%)
Feb 25, 2010 20.67 20.93 20.62 20.93 214,183 -0.03(-0.15%)
Feb 24, 2010 20.79 20.99 20.77 20.96 107,848 +0.23(+1.10%)
Feb 23, 2010 20.96 21.09 20.71 20.73 188,394 -0.31(-1.45%)
Feb 22, 2010 21.11 21.17 21.00 21.04 39,006 -0.05(-0.26%)
Feb 19, 2010 20.73 21.21 20.73 21.09 493,314 +0.33(+1.59%)
Feb 18, 2010 20.78 20.82 20.68 20.76 100,670 -0.06(-0.30%)
Feb 17, 2010 20.87 20.97 20.75 20.82 54,469 -0.02(-0.11%)
Feb 16, 2010 20.69 20.89 20.57 20.85 268,119 +0.31(+1.49%)
Feb 12, 2010 20.16 20.54 20.54 20.54 251,102 +0.13(+0.65%)
Feb 11, 2010 20.46 20.47 20.21 20.41 192,773 +0.06(+0.31%)
Feb 10, 2010 20.07 20.50 20.07 20.35 233,536 +0.24(+1.21%)
Feb 09, 2010 20.21 20.27 19.95 20.10 111,794 +0.16(+0.79%)
Feb 08, 2010 20.17 20.37 19.95 19.95 1,161,518 -0.30(-1.47%)
Feb 05, 2010 19.94 20.24 19.60 20.24 286,035 +0.35(+1.75%)
Feb 04, 2010 20.70 20.74 19.89 19.90 643,909 -0.92(-4.42%)
Feb 03, 2010 20.92 21.09 20.77 20.82 2,811,414 -0.15(-0.71%)
Feb 02, 2010 20.86 21.18 20.82 20.97 1,219,100 +0.04(+0.19%)
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.