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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.64 20.07 19.39 20.07 572,703 +0.53(+2.72%)
May 28, 2009 19.20 19.56 18.93 19.54 585,763 +0.62(+3.26%)
May 27, 2009 19.44 19.72 18.89 18.93 825,845 -0.46(-2.38%)
May 26, 2009 18.58 19.41 18.54 19.39 685,162 +0.62(+3.29%)
May 22, 2009 18.74 19.07 18.70 18.77 396,511 +0.09(+0.50%)
May 21, 2009 18.36 18.74 18.33 18.68 907,573 +0.02(+0.13%)
May 20, 2009 19.21 19.36 18.51 18.65 1,095,735 -0.33(-1.73%)
May 19, 2009 19.12 19.43 18.87 18.98 758,671 -0.09(-0.45%)
May 18, 2009 18.22 19.11 18.22 19.07 580,620 +1.08(+6.03%)
May 15, 2009 18.12 18.27 17.88 17.98 1,017,207 -0.12(-0.65%)
May 14, 2009 17.62 18.33 17.62 18.10 1,613,361 +0.36(+2.02%)
May 13, 2009 18.03 18.20 17.62 17.74 1,381,382 -0.72(-3.89%)
May 12, 2009 18.87 18.87 17.93 18.46 984,909 -0.14(-0.76%)
May 11, 2009 19.23 19.23 18.56 18.60 2,073,139 -0.84(-4.34%)
May 08, 2009 18.75 19.45 18.50 19.44 948,406 +1.08(+5.91%)
May 07, 2009 19.65 19.65 18.33 18.36 941,115 -0.91(-4.74%)
May 06, 2009 19.07 19.39 18.65 19.27 697,491 +0.47(+2.49%)
May 05, 2009 18.68 18.94 18.59 18.80 526,525 -0.11(-0.56%)
May 04, 2009 18.29 18.91 18.28 18.91 445,752 +0.84(+4.65%)
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.