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

96.53 USD +0.34 (+0.35%)
Official Closing Price Updated: 4:10 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 29.76 29.76 29.05 29.47 494,211 +0.01(+0.03%)
Sep 29, 2009 29.48 29.72 29.41 29.46 70,980 +0.02(+0.07%)
Sep 28, 2009 28.85 29.44 28.78 29.44 72,855 +0.97(+3.41%)
Sep 25, 2009 28.68 29.02 28.21 28.47 173,800 -0.37(-1.28%)
Sep 24, 2009 29.67 29.69 28.65 28.84 333,852 -0.77(-2.60%)
Sep 23, 2009 30.10 30.25 29.58 29.61 120,877 -0.41(-1.37%)
Sep 22, 2009 29.71 30.08 29.51 30.02 130,518 +0.59(+2.00%)
Sep 21, 2009 29.21 29.53 29.11 29.43 177,954 +0.00(+0.00%)
Sep 18, 2009 29.29 29.57 29.07 29.43 131,026 +0.28(+0.96%)
Sep 17, 2009 29.14 29.49 28.96 29.15 219,676 +0.61(+2.13%)
Sep 16, 2009 28.57 29.13 28.47 28.54 323,543 +0.13(+0.47%)
Sep 15, 2009 28.32 28.59 28.04 28.41 386,441 +0.19(+0.67%)
Sep 14, 2009 28.12 28.26 27.45 28.22 147,221 +0.44(+1.58%)
Sep 11, 2009 28.13 28.15 27.77 27.78 78,871 -0.22(-0.79%)
Sep 10, 2009 27.75 28.04 27.48 28.00 100,278 +0.27(+0.97%)
Sep 09, 2009 27.39 27.87 27.31 27.73 60,173 +0.35(+1.28%)
Sep 08, 2009 27.20 27.40 27.13 27.38 80,166 +0.42(+1.56%)
Sep 04, 2009 26.90 26.96 26.60 26.96 79,230 +0.20(+0.75%)
Sep 03, 2009 26.52 26.81 26.41 26.76 205,812 +0.35(+1.33%)
Sep 02, 2009 26.41 26.84 26.29 26.41 464,727 -0.14(-0.53%)
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.