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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 23.40 23.40 22.84 23.17 628,507 +0.01(+0.03%)
Sep 29, 2009 23.18 23.37 23.13 23.17 90,268 +0.02(+0.07%)
Sep 28, 2009 22.69 23.15 22.63 23.15 92,652 +0.76(+3.41%)
Sep 25, 2009 22.55 22.82 22.18 22.39 221,028 -0.29(-1.28%)
Sep 24, 2009 23.33 23.35 22.53 22.68 424,572 -0.61(-2.60%)
Sep 23, 2009 23.67 23.79 23.26 23.28 153,724 -0.32(-1.37%)
Sep 22, 2009 23.36 23.65 23.20 23.61 165,984 +0.46(+2.01%)
Sep 21, 2009 22.97 23.22 22.89 23.14 226,311 +0.00(+0.00%)
Sep 18, 2009 23.03 23.25 22.86 23.14 166,631 +0.22(+0.96%)
Sep 17, 2009 22.91 23.19 22.77 22.92 279,370 +0.48(+2.13%)
Sep 16, 2009 22.47 22.91 22.39 22.44 411,462 +0.10(+0.47%)
Sep 15, 2009 22.27 22.48 22.05 22.34 491,452 +0.15(+0.67%)
Sep 14, 2009 22.11 22.22 21.58 22.19 187,226 +0.35(+1.58%)
Sep 11, 2009 22.12 22.14 21.84 21.84 100,303 -0.17(-0.79%)
Sep 10, 2009 21.82 22.05 21.61 22.02 127,527 +0.21(+0.97%)
Sep 09, 2009 21.54 21.91 21.47 21.80 76,524 +0.28(+1.28%)
Sep 08, 2009 21.39 21.55 21.33 21.53 101,950 +0.33(+1.56%)
Sep 04, 2009 21.15 21.20 20.92 21.20 100,759 +0.16(+0.75%)
Sep 03, 2009 20.85 21.08 20.77 21.04 261,739 +0.28(+1.33%)
Sep 02, 2009 20.77 21.11 20.67 20.77 591,011 -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.