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

82.73 USD -0.54 (-0.65%)
Streaming Delayed Price Updated: 2:14 PM EST, Jan 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 24, 2011 27.66 27.72 27.51 27.65 28,483 -0.05(-0.18%)
May 23, 2011 27.66 27.81 27.66 27.70 35,136 -0.33(-1.18%)
May 20, 2011 28.25 28.32 28.01 28.03 56,560 -0.32(-1.13%)
May 19, 2011 28.50 28.50 28.23 28.35 78,038 -0.03(-0.11%)
May 18, 2011 27.97 28.39 27.96 28.38 88,368 +0.45(+1.61%)
May 17, 2011 28.13 28.16 27.75 27.93 1,184,737 -0.26(-0.92%)
May 16, 2011 28.40 28.65 28.18 28.19 83,278 -0.43(-1.50%)
May 13, 2011 28.95 28.96 28.54 28.62 11,054 -0.43(-1.48%)
May 12, 2011 28.89 29.07 28.78 29.05 46,665 +0.03(+0.10%)
May 11, 2011 29.44 29.45 28.95 29.02 1,198,028 -0.46(-1.56%)
May 10, 2011 29.39 29.51 29.32 29.48 11,367 +0.29(+0.99%)
May 09, 2011 29.11 29.23 29.01 29.19 13,199 +0.06(+0.21%)
May 06, 2011 29.28 29.38 29.08 29.13 47,127 +0.23(+0.80%)
May 05, 2011 28.99 29.08 28.79 28.90 27,929 -0.27(-0.93%)
May 04, 2011 29.47 29.50 29.09 29.17 59,407 -0.31(-1.05%)
May 03, 2011 29.66 29.66 29.35 29.48 44,186 -0.24(-0.81%)
May 02, 2011 29.72 29.74 29.69 29.72 51,957 -0.21(-0.70%)
Apr 29, 2011 29.99 30.03 29.82 29.93 31,658 -0.07(-0.23%)
Apr 28, 2011 29.95 30.00 29.86 30.00 50,202 -0.01(-0.03%)
Apr 27, 2011 30.05 30.05 29.81 30.01 31,365 +0.03(+0.10%)
Apr 26, 2011 29.87 30.04 29.76 29.98 341,953 +0.15(+0.50%)
Apr 25, 2011 29.90 29.90 29.78 29.83 27,532 -0.22(-0.73%)
Apr 21, 2011 29.94 30.11 29.94 30.05 54,916 +0.43(+1.45%)
Apr 20, 2011 29.60 29.65 29.45 29.62 45,378 +0.44(+1.51%)
Apr 19, 2011 29.55 29.55 29.15 29.18 716,376 -0.25(-0.85%)
Apr 18, 2011 29.56 29.56 29.23 29.43 77,460 -0.47(-1.57%)
Apr 15, 2011 29.70 29.95 29.64 29.90 65,901 +0.30(+1.01%)
Apr 14, 2011 29.48 29.61 29.39 29.60 40,702 -0.07(-0.24%)
Apr 13, 2011 29.97 30.02 29.53 29.67 1,172,822 -0.15(-0.50%)
Apr 12, 2011 29.88 29.98 29.78 29.82 29,486 -0.21(-0.70%)
Apr 11, 2011 30.20 30.33 29.98 30.03 11,689 -0.16(-0.53%)
Apr 08, 2011 30.55 30.55 30.11 30.19 24,692 -0.27(-0.89%)
Apr 07, 2011 30.64 30.72 30.46 30.46 34,953 -0.11(-0.36%)
Apr 06, 2011 30.29 30.60 30.29 30.57 28,065 +0.34(+1.12%)
Apr 05, 2011 30.25 30.29 30.10 30.23 144,209 -0.03(-0.10%)
Apr 04, 2011 30.54 30.54 30.26 30.26 58,652 -0.21(-0.69%)
Apr 01, 2011 30.08 30.54 30.08 30.47 85,736 +0.63(+2.11%)
Mar 31, 2011 29.74 29.85 29.70 29.84 84,951 -0.02(-0.07%)
Mar 30, 2011 29.67 29.86 29.67 29.86 35,235 +0.26(+0.88%)
Mar 29, 2011 29.49 29.60 29.39 29.60 64,337 +0.03(+0.10%)
Mar 28, 2011 29.69 29.82 29.56 29.57 116,400 -0.10(-0.34%)
Mar 25, 2011 29.71 29.74 29.56 29.67 41,413 -0.07(-0.24%)
Mar 24, 2011 29.66 29.76 29.53 29.74 182,874 +0.19(+0.64%)
Mar 23, 2011 29.30 29.66 29.23 29.55 208,983 +0.05(+0.17%)
Mar 22, 2011 29.58 29.67 29.50 29.50 21,315 -0.06(-0.20%)
Mar 21, 2011 29.47 29.57 29.42 29.56 60,969 +0.52(+1.79%)
Mar 18, 2011 29.10 29.15 29.00 29.04 75,777 +0.28(+0.97%)
Mar 17, 2011 28.99 28.99 28.62 28.76 273,080 +0.19(+0.67%)
Mar 16, 2011 29.08 29.17 28.46 28.57 93,626 -0.53(-1.82%)
Mar 15, 2011 28.96 29.24 28.90 29.10 786,395 -0.47(-1.59%)
Mar 14, 2011 29.52 29.61 29.22 29.57 115,086 -0.19(-0.64%)
Mar 11, 2011 29.57 29.83 29.53 29.76 233,149 +0.02(+0.07%)
Mar 10, 2011 30.02 30.02 29.68 29.74 176,162 -0.63(-2.07%)
Mar 09, 2011 30.61 30.61 30.23 30.37 19,987 -0.21(-0.69%)
Mar 08, 2011 30.37 30.69 30.36 30.58 137,232 +0.25(+0.82%)
Mar 07, 2011 30.55 30.68 30.17 30.33 46,204 -0.17(-0.56%)
Mar 04, 2011 30.80 30.80 30.30 30.50 43,535 -0.36(-1.17%)
Mar 03, 2011 30.55 30.93 30.55 30.86 33,351 +0.60(+1.98%)
Mar 02, 2011 30.20 30.49 30.14 30.26 44,451 -0.02(-0.07%)
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.