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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.28 18.45 17.86 17.90 834,206 +0.01(+0.04%)
Apr 29, 2009 17.41 18.04 17.30 17.89 522,460 +0.36(+2.06%)
Apr 28, 2009 17.32 17.82 17.30 17.53 406,040 -0.17(-0.98%)
Apr 27, 2009 17.78 17.96 16.87 17.71 841,124 -0.16(-0.88%)
Apr 24, 2009 18.10 18.18 17.63 17.86 1,279,806 -0.24(-1.30%)
Apr 23, 2009 17.40 18.20 17.40 18.10 919,985 +0.63(+3.60%)
Apr 22, 2009 17.37 18.26 17.30 17.47 665,119 -0.27(-1.51%)
Apr 21, 2009 16.58 17.78 16.46 17.74 952,382 +0.83(+4.88%)
Apr 20, 2009 17.69 18.34 16.86 16.91 483,146 -1.22(-6.72%)
Apr 17, 2009 17.85 18.43 17.66 18.13 474,674 +0.28(+1.54%)
Apr 16, 2009 17.93 18.05 17.38 17.85 391,832 +0.17(+0.93%)
Apr 15, 2009 17.08 17.82 16.84 17.69 925,250 +0.43(+2.51%)
Apr 14, 2009 17.93 18.11 17.18 17.26 868,960 -0.95(-5.22%)
Apr 13, 2009 17.51 18.41 17.33 18.21 540,641 +0.57(+3.21%)
Apr 09, 2009 17.12 17.65 16.75 17.64 572,555 +1.33(+8.14%)
Apr 08, 2009 16.40 16.42 15.96 16.31 623,565 +0.06(+0.39%)
Apr 07, 2009 16.30 16.71 16.24 16.25 393,420 -0.50(-2.96%)
Apr 06, 2009 16.89 17.02 16.55 16.75 727,662 -0.35(-2.07%)
Apr 03, 2009 16.45 17.12 16.38 17.10 381,813 +0.65(+3.97%)
Apr 02, 2009 16.59 16.76 16.43 16.45 780,877 +0.53(+3.31%)
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.