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

126.64 -0.02 (-0.02%)
Streaming Delayed Price Updated: 3:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 20.21 20.37 20.06 20.21 27,880 -0.17(-0.85%)
Jul 29, 2010 20.24 20.52 20.12 20.38 88,139 +0.26(+1.29%)
Jul 28, 2010 20.33 20.33 20.06 20.12 14,920 -0.12(-0.58%)
Jul 27, 2010 20.44 20.50 20.22 20.24 103,046 -0.04(-0.19%)
Jul 26, 2010 19.92 20.29 19.92 20.28 331,659 +0.30(+1.50%)
Jul 23, 2010 19.69 20.05 19.69 19.98 32,951 +0.27(+1.36%)
Jul 22, 2010 19.51 19.78 19.39 19.71 28,913 +0.40(+2.08%)
Jul 21, 2010 19.79 19.84 19.29 19.31 88,257 -0.20(-1.05%)
Jul 20, 2010 18.93 19.55 18.93 19.51 78,476 +0.17(+0.89%)
Jul 19, 2010 19.29 19.39 19.07 19.34 302,419 +0.13(+0.70%)
Jul 16, 2010 19.21 19.70 19.20 19.21 126,190 -0.57(-2.90%)
Jul 15, 2010 19.73 19.84 19.38 19.78 188,580 +0.09(+0.48%)
Jul 14, 2010 19.78 19.78 19.51 19.69 162,052 -0.13(-0.63%)
Jul 13, 2010 19.55 19.88 19.55 19.81 89,895 +0.47(+2.44%)
Jul 12, 2010 19.44 19.44 19.18 19.34 126,734 -0.13(-0.65%)
Jul 09, 2010 19.47 19.49 19.12 19.47 65,178 +0.28(+1.43%)
Jul 08, 2010 19.16 19.35 18.97 19.19 121,068 +0.13(+0.66%)
Jul 07, 2010 18.66 19.12 18.66 19.07 118,468 +0.46(+2.49%)
Jul 06, 2010 18.88 18.96 18.42 18.60 52,157 -0.01(-0.04%)
Jul 02, 2010 18.61 18.88 18.53 18.61 98,953 -0.17(-0.88%)
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.