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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2010 20.13 20.37 19.92 19.92 381,430 -0.09(-0.47%)
Sep 29, 2010 20.04 20.14 19.91 20.01 164,571 -0.08(-0.39%)
Sep 28, 2010 20.20 20.20 19.85 20.09 240,705 +0.01(+0.04%)
Sep 27, 2010 20.26 20.30 20.04 20.08 468,606 -0.17(-0.82%)
Sep 24, 2010 19.94 20.26 19.94 20.25 48,865 +0.62(+3.17%)
Sep 23, 2010 19.74 19.88 19.62 19.63 34,007 -0.30(-1.51%)
Sep 22, 2010 20.25 20.28 19.89 19.93 572,800 -0.38(-1.86%)
Sep 21, 2010 20.56 20.59 20.26 20.30 93,827 -0.24(-1.19%)
Sep 20, 2010 20.27 20.59 20.17 20.55 231,546 +0.31(+1.52%)
Sep 17, 2010 20.24 20.37 20.15 20.24 41,719 -0.12(-0.58%)
Sep 15, 2010 20.26 20.41 20.15 20.36 19,110 +0.00(+0.00%)
Sep 14, 2010 20.48 20.51 20.30 20.36 58,824 -0.17(-0.80%)
Sep 13, 2010 20.25 20.52 20.25 20.52 82,945 +0.50(+2.47%)
Sep 10, 2010 19.98 20.06 19.93 20.03 31,377 +0.11(+0.55%)
Sep 09, 2010 19.99 20.04 19.84 19.92 37,445 +0.22(+1.12%)
Sep 08, 2010 19.67 19.86 19.65 19.70 97,150 +0.16(+0.81%)
Sep 07, 2010 19.74 19.74 19.53 19.54 36,579 -0.39(-1.97%)
Sep 03, 2010 19.66 19.95 19.66 19.93 87,040 +0.53(+2.72%)
Sep 02, 2010 19.20 19.42 19.20 19.41 16,437 +0.20(+1.02%)
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.