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

128.30 +2.10 (+1.66%)
Streaming Delayed Price Updated: 3:55 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 23.30 23.30 22.75 23.07 631,182 +0.01(+0.03%)
Sep 29, 2009 23.08 23.27 23.03 23.07 90,652 +0.02(+0.07%)
Sep 28, 2009 22.59 23.05 22.53 23.05 93,046 +0.76(+3.41%)
Sep 25, 2009 22.46 22.72 22.09 22.29 221,969 -0.29(-1.28%)
Sep 24, 2009 23.23 23.25 22.43 22.58 426,379 -0.60(-2.60%)
Sep 23, 2009 23.57 23.69 23.16 23.18 154,378 -0.32(-1.37%)
Sep 22, 2009 23.26 23.55 23.11 23.51 166,691 +0.49(+2.12%)
Sep 21, 2009 22.84 23.09 22.77 23.02 227,537 +0.00(+0.00%)
Sep 18, 2009 22.91 23.13 22.74 23.02 167,533 +0.22(+0.96%)
Sep 17, 2009 22.79 23.06 22.65 22.80 280,884 +0.48(+2.13%)
Sep 16, 2009 22.34 22.78 22.27 22.32 413,691 +0.10(+0.47%)
Sep 15, 2009 22.15 22.36 21.93 22.22 494,114 +0.15(+0.67%)
Sep 14, 2009 21.99 22.10 21.47 22.07 188,241 +0.34(+1.58%)
Sep 11, 2009 22.00 22.02 21.72 21.73 100,846 -0.17(-0.79%)
Sep 10, 2009 21.70 21.93 21.49 21.90 128,218 +0.21(+0.97%)
Sep 09, 2009 21.42 21.80 21.36 21.69 76,938 +0.27(+1.28%)
Sep 08, 2009 21.27 21.43 21.22 21.41 102,502 +0.33(+1.56%)
Sep 04, 2009 21.04 21.09 20.80 21.09 101,305 +0.16(+0.75%)
Sep 03, 2009 20.74 20.97 20.65 20.93 263,157 +0.27(+1.33%)
Sep 02, 2009 20.65 20.99 20.56 20.65 594,213 -0.11(-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.