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 (%)
Jul 31, 2009 20.99 21.03 20.74 20.90 743,441 -0.02(-0.11%)
Jul 30, 2009 20.68 21.14 20.55 20.92 477,029 +0.52(+2.54%)
Jul 29, 2009 20.30 20.45 20.22 20.41 358,731 +0.08(+0.39%)
Jul 28, 2009 20.48 20.48 20.18 20.33 564,639 -0.23(-1.11%)
Jul 27, 2009 20.53 20.77 20.44 20.55 513,411 +0.13(+0.65%)
Jul 24, 2009 20.49 20.49 20.09 20.42 953 -0.02(-0.08%)
Jul 23, 2009 19.92 20.55 19.80 20.44 475,314 +0.54(+2.73%)
Jul 22, 2009 19.70 19.98 19.70 19.89 557,588 -0.01(-0.04%)
Jul 21, 2009 20.23 20.23 19.72 19.90 517,412 -0.05(-0.28%)
Jul 20, 2009 19.82 20.04 19.82 19.96 320,376 +0.30(+1.52%)
Jul 17, 2009 19.76 19.89 19.59 19.66 319,779 -0.18(-0.91%)
Jul 16, 2009 19.78 19.96 19.51 19.84 269,498 +0.00(+0.00%)
Jul 15, 2009 19.52 20.00 19.45 19.84 775,765 +0.65(+3.40%)
Jul 14, 2009 19.23 19.33 19.02 19.19 401,403 -0.09(-0.49%)
Jul 13, 2009 18.79 19.30 18.79 19.28 308,239 +0.81(+4.38%)
Jul 10, 2009 18.33 18.52 18.31 18.47 314,952 -0.01(-0.04%)
Jul 09, 2009 18.48 18.66 18.42 18.48 225,493 +0.24(+1.34%)
Jul 08, 2009 18.77 18.78 17.94 18.23 697,691 -0.52(-2.77%)
Jul 07, 2009 19.38 19.46 18.74 18.75 153,410 -0.68(-3.48%)
Jul 06, 2009 19.29 19.47 19.19 19.43 124,766 -0.12(-0.60%)
Jul 02, 2009 19.88 19.89 19.54 19.55 205,269 -0.56(-2.78%)
Jul 01, 2009 20.22 20.26 20.06 20.11 167,466 -0.02(-0.12%)
Jun 30, 2009 20.41 20.41 19.94 20.13 178,492 -0.21(-1.04%)
Jun 29, 2009 20.30 20.44 20.11 20.34 163,778 +0.18(+0.90%)
Jun 26, 2009 19.73 20.27 19.71 20.16 152,934 +0.32(+1.63%)
Jun 25, 2009 19.71 19.87 19.67 19.84 537,691 +0.48(+2.48%)
Jun 24, 2009 19.10 19.54 19.08 19.36 355,899 +0.30(+1.57%)
Jun 23, 2009 19.01 19.11 18.67 19.06 388,577 +0.17(+0.92%)
Jun 22, 2009 19.63 19.82 18.79 18.89 432,241 -1.01(-5.06%)
Jun 19, 2009 19.82 20.00 19.76 19.89 255,829 +0.19(+0.96%)
Jun 18, 2009 19.58 19.82 19.55 19.71 311,394 +0.06(+0.32%)
Jun 17, 2009 19.89 19.95 19.45 19.64 814,821 -0.42(-2.08%)
Jun 16, 2009 20.42 20.48 19.86 20.06 249,183 -0.38(-1.85%)
Jun 15, 2009 20.59 20.59 20.19 20.44 590,605 -0.30(-1.44%)
Jun 12, 2009 20.48 20.77 20.38 20.74 485,226 +0.11(+0.53%)
Jun 11, 2009 20.58 20.87 20.51 20.63 861,577 +0.13(+0.65%)
Jun 10, 2009 21.17 21.17 20.22 20.49 840,082 -0.50(-2.36%)
Jun 09, 2009 21.06 21.18 20.88 20.99 613,367 +0.09(+0.41%)
Jun 08, 2009 20.74 21.08 20.63 20.90 342,910 -0.15(-0.71%)
Jun 05, 2009 21.52 21.52 20.89 21.05 676,539 -0.05(-0.22%)
Jun 04, 2009 20.63 21.14 20.55 21.10 627,987 +0.61(+2.99%)
Jun 03, 2009 20.64 20.64 20.28 20.48 392,679 -0.21(-1.03%)
Jun 02, 2009 20.34 20.82 20.30 20.70 752,542 +0.24(+1.19%)
Jun 01, 2009 20.41 20.71 20.24 20.45 802,747 +0.23(+1.13%)
May 29, 2009 19.78 20.22 19.53 20.22 568,430 +0.53(+2.72%)
May 28, 2009 19.34 19.71 19.08 19.69 581,393 +0.62(+3.26%)
May 27, 2009 19.59 19.87 19.04 19.07 819,684 -0.46(-2.38%)
May 26, 2009 18.72 19.56 18.68 19.53 680,051 +0.62(+3.28%)
May 22, 2009 18.88 19.22 18.84 18.91 393,553 +0.09(+0.50%)
May 21, 2009 18.49 18.88 18.46 18.82 900,802 +0.02(+0.13%)
May 20, 2009 19.35 19.50 18.65 18.79 1,087,561 -0.33(-1.73%)
May 19, 2009 19.26 19.58 19.01 19.12 753,011 -0.09(-0.45%)
May 18, 2009 18.35 19.26 18.35 19.21 576,289 +1.09(+6.03%)
May 15, 2009 18.26 18.41 18.01 18.12 1,009,619 -0.12(-0.65%)
May 14, 2009 17.76 18.47 17.76 18.23 1,601,325 +0.36(+2.02%)
May 13, 2009 18.16 18.34 17.76 17.87 1,371,077 -0.72(-3.89%)
May 12, 2009 19.01 19.01 18.07 18.60 977,562 -0.14(-0.76%)
May 11, 2009 19.38 19.38 18.69 18.74 2,057,674 -0.85(-4.34%)
May 08, 2009 18.89 19.60 18.64 19.59 941,331 +1.09(+5.91%)
May 07, 2009 19.80 19.80 18.47 18.49 934,094 -0.92(-4.74%)
May 06, 2009 19.21 19.53 18.79 19.41 692,288 +0.47(+2.49%)
May 05, 2009 18.82 19.08 18.73 18.94 522,597 -0.11(-0.56%)
May 04, 2009 18.43 19.05 18.42 19.05 442,426 +0.85(+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.