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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 21.51 21.84 21.26 21.82 244,018 +0.14(+0.65%)
Aug 28, 2009 21.83 21.83 21.44 21.68 189,898 +0.13(+0.62%)
Aug 27, 2009 21.52 21.55 21.16 21.54 285,756 +0.07(+0.33%)
Aug 26, 2009 21.29 21.56 21.28 21.47 288,277 +0.03(+0.15%)
Aug 25, 2009 21.27 21.58 21.27 21.44 675,422 +0.28(+1.34%)
Aug 24, 2009 21.48 21.57 21.13 21.16 265,917 -0.15(-0.70%)
Aug 21, 2009 21.29 21.38 21.19 21.31 269,724 +0.20(+0.93%)
Aug 20, 2009 20.63 21.12 20.63 21.11 263,722 +0.35(+1.70%)
Aug 19, 2009 20.52 20.83 20.42 20.76 308,978 +0.04(+0.19%)
Aug 18, 2009 20.51 20.79 20.51 20.72 251,187 +0.13(+0.65%)
Aug 17, 2009 20.74 20.74 20.39 20.58 279,519 -0.61(-2.86%)
Aug 14, 2009 21.61 21.62 21.00 21.19 248,015 -0.38(-1.75%)
Aug 13, 2009 21.73 21.73 21.34 21.57 413,605 +0.06(+0.26%)
Aug 12, 2009 20.98 21.66 20.98 21.51 289,690 +0.49(+2.32%)
Aug 11, 2009 21.28 21.42 21.01 21.02 440,307 -0.39(-1.80%)
Aug 10, 2009 21.50 21.66 21.25 21.41 354,664 -0.26(-1.20%)
Aug 07, 2009 21.43 21.97 21.26 21.67 472,018 +0.53(+2.53%)
Aug 06, 2009 21.53 21.55 21.02 21.13 168,195 -0.14(-0.67%)
Aug 05, 2009 21.21 21.36 20.93 21.27 224,364 +0.17(+0.78%)
Aug 04, 2009 20.98 21.18 20.92 21.11 339,531 +0.06(+0.30%)
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.