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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 21.39 21.72 21.14 21.70 245,340 +0.14(+0.65%)
Aug 28, 2009 21.72 21.72 21.32 21.56 190,926 +0.13(+0.62%)
Aug 27, 2009 21.40 21.43 21.05 21.43 287,304 +0.07(+0.33%)
Aug 26, 2009 21.18 21.44 21.17 21.36 289,839 +0.03(+0.15%)
Aug 25, 2009 21.16 21.47 21.15 21.32 679,080 +0.28(+1.34%)
Aug 24, 2009 21.36 21.46 21.02 21.04 267,357 -0.15(-0.70%)
Aug 21, 2009 21.18 21.27 21.07 21.19 271,185 +0.20(+0.93%)
Aug 20, 2009 20.52 21.00 20.52 21.00 265,150 +0.35(+1.70%)
Aug 19, 2009 20.41 20.71 20.31 20.64 310,652 +0.04(+0.19%)
Aug 18, 2009 20.40 20.68 20.40 20.61 252,547 +0.13(+0.65%)
Aug 17, 2009 20.63 20.63 20.28 20.47 281,033 -0.60(-2.86%)
Aug 14, 2009 21.50 21.50 20.89 21.07 249,358 -0.38(-1.75%)
Aug 13, 2009 21.61 21.61 21.22 21.45 415,846 +0.05(+0.26%)
Aug 12, 2009 20.86 21.54 20.86 21.39 291,260 +0.48(+2.32%)
Aug 11, 2009 21.17 21.30 20.89 20.91 442,692 -0.38(-1.80%)
Aug 10, 2009 21.38 21.54 21.14 21.29 356,585 -0.26(-1.20%)
Aug 07, 2009 21.32 21.86 21.14 21.55 474,575 +0.53(+2.53%)
Aug 06, 2009 21.42 21.43 20.90 21.02 169,106 -0.14(-0.66%)
Aug 05, 2009 21.10 21.25 20.82 21.16 225,580 +0.16(+0.78%)
Aug 04, 2009 20.87 21.06 20.81 21.00 341,370 +0.06(+0.30%)
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.