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 (%)
Apr 30, 2009 23.25 23.47 22.72 22.77 655,862 +0.01(+0.04%)
Apr 29, 2009 22.14 22.95 22.00 22.76 410,764 +0.46(+2.06%)
Apr 28, 2009 22.03 22.66 22.00 22.30 319,233 -0.22(-0.98%)
Apr 27, 2009 22.62 22.84 21.46 22.52 661,301 -0.20(-0.88%)
Apr 24, 2009 23.02 23.13 22.43 22.72 1,006,197 -0.30(-1.30%)
Apr 23, 2009 22.13 23.15 22.13 23.02 723,302 +0.80(+3.60%)
Apr 22, 2009 22.09 23.23 22.01 22.22 522,924 -0.34(-1.51%)
Apr 21, 2009 21.09 22.62 20.94 22.56 748,773 +1.05(+4.88%)
Apr 20, 2009 22.50 23.33 21.44 21.51 379,855 -1.55(-6.72%)
Apr 17, 2009 22.70 23.44 22.46 23.06 373,194 +0.35(+1.54%)
Apr 16, 2009 22.80 22.96 22.11 22.71 308,063 +0.21(+0.93%)
Apr 15, 2009 21.72 22.66 21.42 22.50 727,442 +0.55(+2.51%)
Apr 14, 2009 22.81 23.03 21.85 21.95 683,186 -1.21(-5.22%)
Apr 13, 2009 22.27 23.42 22.04 23.16 425,058 +0.72(+3.21%)
Apr 09, 2009 21.78 22.45 21.30 22.44 450,149 +1.69(+8.14%)
Apr 08, 2009 20.86 20.88 20.30 20.75 490,254 +0.08(+0.39%)
Apr 07, 2009 20.73 21.25 20.66 20.67 309,311 -0.63(-2.96%)
Apr 06, 2009 21.48 21.65 21.05 21.30 572,096 -0.45(-2.07%)
Apr 03, 2009 20.92 21.78 20.84 21.75 300,186 +0.83(+3.97%)
Apr 02, 2009 21.10 21.32 20.90 20.92 613,934 +0.67(+3.31%)
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.