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 (%)
Jan 30, 2009 14.52 14.66 13.90 14.09 0 -0.29(-2.00%)
Jan 29, 2009 14.92 14.95 14.34 14.38 187,184 -0.95(-6.20%)
Jan 28, 2009 14.49 15.35 14.49 15.33 244,647 +1.25(+8.85%)
Jan 27, 2009 13.95 14.12 13.70 14.08 144,872 +0.44(+3.20%)
Jan 26, 2009 13.93 14.45 13.42 13.64 1,605,026 -0.23(-1.68%)
Jan 23, 2009 12.84 13.95 12.84 13.88 1,169,313 +0.52(+3.91%)
Jan 22, 2009 13.23 13.93 12.85 13.36 589,092 -0.32(-2.34%)
Jan 21, 2009 12.61 13.71 12.47 13.67 331,278 +1.36(+11.07%)
Jan 20, 2009 13.64 13.64 12.28 12.31 640,041 -1.67(-11.92%)
Jan 16, 2009 14.23 14.26 13.26 13.98 448,663 +0.08(+0.56%)
Jan 15, 2009 14.01 14.28 13.20 13.90 637,792 -0.14(-1.00%)
Jan 14, 2009 14.53 14.55 13.87 14.04 356,438 -0.66(-4.50%)
Jan 13, 2009 14.36 14.88 14.29 14.70 705,193 +0.16(+1.07%)
Jan 12, 2009 15.19 15.19 14.34 14.55 207,403 -0.61(-4.01%)
Jan 09, 2009 15.69 15.69 15.15 15.15 307,534 -0.42(-2.70%)
Jan 08, 2009 15.40 15.66 15.30 15.57 627,486 +0.00(+0.00%)
Jan 07, 2009 15.96 16.02 15.48 15.57 176,308 -0.76(-4.63%)
Jan 06, 2009 16.13 16.50 15.96 16.33 190,994 +0.42(+2.64%)
Jan 05, 2009 15.64 16.21 15.58 15.91 145,131 +0.11(+0.69%)
Jan 02, 2009 15.33 15.94 15.12 15.80 0 +0.28(+1.81%)
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.