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

96.53 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 19, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 20.49 20.49 19.89 19.89 163,613 -0.96(-4.60%)
Sep 29, 2011 20.73 20.95 20.23 20.85 32,985 +0.56(+2.76%)
Sep 28, 2011 20.94 21.08 20.29 20.29 49,927 -0.85(-4.02%)
Sep 27, 2011 21.42 21.73 21.11 21.14 39,295 +0.16(+0.76%)
Sep 26, 2011 20.55 20.98 20.18 20.98 62,738 +0.57(+2.79%)
Sep 23, 2011 19.99 20.41 19.99 20.41 34,921 +0.25(+1.24%)
Sep 22, 2011 20.04 20.27 19.81 20.16 66,831 -0.42(-2.04%)
Sep 21, 2011 21.45 21.45 20.58 20.58 16,190 -0.85(-3.97%)
Sep 20, 2011 21.72 21.86 21.41 21.43 18,465 -0.18(-0.83%)
Sep 19, 2011 21.86 21.86 21.42 21.61 23,680 -0.69(-3.09%)
Sep 16, 2011 22.42 22.48 21.99 22.30 16,404 -0.06(-0.27%)
Sep 15, 2011 22.00 22.36 21.93 22.36 19,541 +0.55(+2.52%)
Sep 14, 2011 21.64 22.11 21.27 21.81 14,354 +0.33(+1.54%)
Sep 13, 2011 21.15 21.62 21.15 21.48 13,442 +0.36(+1.70%)
Sep 12, 2011 20.70 21.14 20.51 21.12 42,191 +0.19(+0.91%)
Sep 09, 2011 21.10 21.32 20.80 20.93 10,331 -0.57(-2.65%)
Sep 08, 2011 21.89 21.95 21.43 21.50 11,169 -0.58(-2.63%)
Sep 07, 2011 21.43 22.12 21.40 22.08 27,149 +1.06(+5.04%)
Sep 06, 2011 20.64 21.04 20.61 21.02 41,090 -0.31(-1.45%)
Sep 02, 2011 21.83 21.83 21.26 21.33 12,266 -0.89(-4.01%)
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.