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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.27 23.34 23.02 23.02 204,477 -0.42(-1.78%)
Apr 29, 2010 23.05 23.56 22.94 23.44 86,636 +0.54(+2.37%)
Apr 28, 2010 22.89 23.12 22.75 22.90 298,831 +0.18(+0.79%)
Apr 27, 2010 23.16 23.39 22.68 22.72 190,776 -0.64(-2.72%)
Apr 26, 2010 23.53 23.61 23.34 23.35 213,333 -0.23(-0.97%)
Apr 23, 2010 23.42 23.59 23.34 23.58 264,539 +0.18(+0.77%)
Apr 22, 2010 23.03 23.48 22.78 23.40 500,697 +0.18(+0.78%)
Apr 21, 2010 23.14 23.29 23.01 23.22 410,516 +0.13(+0.58%)
Apr 20, 2010 23.12 23.17 22.92 23.09 327,177 +0.08(+0.34%)
Apr 19, 2010 22.61 23.02 22.58 23.01 431,432 +0.20(+0.90%)
Apr 16, 2010 23.60 23.60 22.48 22.80 665,371 -0.86(-3.62%)
Apr 15, 2010 23.59 23.71 23.53 23.66 255,540 +0.02(+0.07%)
Apr 14, 2010 23.35 23.64 23.30 23.64 259,093 +0.49(+2.10%)
Apr 13, 2010 23.07 23.19 23.00 23.16 194,865 +0.03(+0.14%)
Apr 12, 2010 23.06 23.17 23.01 23.12 96,112 +0.16(+0.72%)
Apr 09, 2010 22.99 23.00 22.86 22.96 100,706 +0.03(+0.14%)
Apr 08, 2010 22.76 22.95 22.65 22.93 271,358 +0.09(+0.41%)
Apr 07, 2010 22.72 22.93 22.72 22.83 120,448 +0.09(+0.41%)
Apr 06, 2010 22.52 22.80 22.45 22.74 69,417 +0.14(+0.63%)
Apr 05, 2010 22.42 22.61 22.39 22.60 394,614 +0.22(+0.98%)
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.