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

128.43 +2.23 (+1.77%)
Streaming Delayed Price Updated: 3:13 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2009 20.30 20.30 19.83 20.02 179,485 -0.21(-1.04%)
Jun 29, 2009 20.18 20.32 20.00 20.23 164,689 +0.18(+0.90%)
Jun 26, 2009 19.62 20.16 19.60 20.05 153,785 +0.32(+1.63%)
Jun 25, 2009 19.60 19.76 19.56 19.73 540,682 +0.48(+2.48%)
Jun 24, 2009 18.99 19.43 18.97 19.25 357,878 +0.33(+1.76%)
Jun 23, 2009 18.87 18.97 18.53 18.92 391,498 +0.17(+0.92%)
Jun 22, 2009 19.49 19.67 18.65 18.75 435,490 -1.00(-5.06%)
Jun 19, 2009 19.68 19.85 19.61 19.75 257,752 +0.19(+0.96%)
Jun 18, 2009 19.43 19.68 19.41 19.56 313,734 +0.06(+0.32%)
Jun 17, 2009 19.74 19.80 19.30 19.50 820,945 -0.41(-2.08%)
Jun 16, 2009 20.27 20.33 19.71 19.91 251,056 -0.37(-1.85%)
Jun 15, 2009 20.44 20.44 20.04 20.28 595,044 -0.30(-1.44%)
Jun 12, 2009 20.33 20.62 20.23 20.58 488,873 +0.11(+0.53%)
Jun 11, 2009 20.42 20.71 20.35 20.47 868,052 +0.13(+0.65%)
Jun 10, 2009 21.01 21.01 20.07 20.34 846,396 -0.49(-2.36%)
Jun 09, 2009 20.90 21.02 20.73 20.83 617,978 +0.09(+0.41%)
Jun 08, 2009 20.58 20.92 20.48 20.74 345,488 -0.15(-0.71%)
Jun 05, 2009 21.36 21.36 20.74 20.89 681,623 -0.05(-0.22%)
Jun 04, 2009 20.47 20.98 20.39 20.94 632,707 +0.61(+2.99%)
Jun 03, 2009 20.49 20.49 20.13 20.33 395,630 -0.21(-1.03%)
Jun 02, 2009 20.19 20.67 20.14 20.54 758,198 +0.24(+1.19%)
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.