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

94.56 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 26.73 26.87 26.69 26.78 22,601 +0.08(+0.30%)
Jun 29, 2011 26.60 26.71 26.53 26.70 10,903 +0.55(+2.10%)
Jun 28, 2011 26.14 26.17 26.11 26.15 8,857 +0.09(+0.35%)
Jun 27, 2011 25.85 26.10 25.84 26.06 7,212 +0.19(+0.73%)
Jun 24, 2011 26.02 26.02 25.80 25.87 16,370 -0.43(-1.63%)
Jun 23, 2011 26.31 26.32 25.99 26.30 25,083 -0.30(-1.13%)
Jun 22, 2011 26.79 26.89 26.59 26.60 7,447 -0.25(-0.93%)
Jun 21, 2011 26.69 26.87 26.56 26.85 13,561 +0.31(+1.17%)
Jun 20, 2011 26.49 26.55 26.48 26.54 19,075 +0.08(+0.30%)
Jun 17, 2011 26.57 26.62 26.46 26.46 7,556 +0.18(+0.68%)
Jun 16, 2011 26.19 26.54 26.12 26.28 22,671 +0.05(+0.19%)
Jun 15, 2011 26.47 26.63 26.19 26.23 40,058 -0.47(-1.76%)
Jun 14, 2011 26.62 26.81 26.60 26.70 74,361 +0.32(+1.21%)
Jun 13, 2011 26.32 26.41 26.21 26.38 8,713 +0.13(+0.50%)
Jun 10, 2011 26.40 26.40 26.05 26.25 12,256 -0.26(-0.98%)
Jun 09, 2011 26.06 26.61 26.05 26.51 32,480 +0.51(+1.96%)
Jun 08, 2011 26.25 26.36 25.99 26.00 18,012 -0.35(-1.32%)
Jun 07, 2011 26.59 26.62 26.35 26.35 81,953 -0.09(-0.35%)
Jun 06, 2011 26.84 26.89 26.39 26.44 67,121 -0.45(-1.67%)
Jun 03, 2011 26.86 27.16 26.86 26.89 30,060 -0.76(-2.75%)
May 24, 2011 27.66 27.72 27.51 27.65 28,483 -0.05(-0.18%)
May 23, 2011 27.66 27.81 27.66 27.70 35,136 -0.33(-1.18%)
May 20, 2011 28.25 28.32 28.01 28.03 56,560 -0.32(-1.13%)
May 19, 2011 28.50 28.50 28.23 28.35 78,038 -0.03(-0.11%)
May 18, 2011 27.97 28.39 27.96 28.38 88,368 +0.45(+1.61%)
May 17, 2011 28.13 28.16 27.75 27.93 1,184,737 -0.26(-0.92%)
May 16, 2011 28.40 28.65 28.18 28.19 83,278 -0.43(-1.50%)
May 13, 2011 28.95 28.96 28.54 28.62 11,054 -0.43(-1.48%)
May 12, 2011 28.89 29.07 28.78 29.05 46,665 +0.03(+0.10%)
May 11, 2011 29.44 29.45 28.95 29.02 1,198,028 -0.46(-1.56%)
May 10, 2011 29.39 29.51 29.32 29.48 11,367 +0.29(+0.99%)
May 09, 2011 29.11 29.23 29.01 29.19 13,199 +0.06(+0.21%)
May 06, 2011 29.28 29.38 29.08 29.13 47,127 +0.23(+0.80%)
May 05, 2011 28.99 29.08 28.79 28.90 27,929 -0.27(-0.93%)
May 04, 2011 29.47 29.50 29.09 29.17 59,407 -0.31(-1.05%)
May 03, 2011 29.66 29.66 29.35 29.48 44,186 -0.24(-0.81%)
May 02, 2011 29.72 29.74 29.69 29.72 51,957 -0.21(-0.70%)
Apr 29, 2011 29.99 30.03 29.82 29.93 31,658 -0.07(-0.23%)
Apr 28, 2011 29.95 30.00 29.86 30.00 50,202 -0.01(-0.03%)
Apr 27, 2011 30.05 30.05 29.81 30.01 31,365 +0.03(+0.10%)
Apr 26, 2011 29.87 30.04 29.76 29.98 341,953 +0.15(+0.50%)
Apr 25, 2011 29.90 29.90 29.78 29.83 27,532 -0.22(-0.73%)
Apr 21, 2011 29.94 30.11 29.94 30.05 54,916 +0.43(+1.45%)
Apr 20, 2011 29.60 29.65 29.45 29.62 45,378 +0.44(+1.51%)
Apr 19, 2011 29.55 29.55 29.15 29.18 716,376 -0.25(-0.85%)
Apr 18, 2011 29.56 29.56 29.23 29.43 77,460 -0.47(-1.57%)
Apr 15, 2011 29.70 29.95 29.64 29.90 65,901 +0.30(+1.01%)
Apr 14, 2011 29.48 29.61 29.39 29.60 40,702 -0.07(-0.24%)
Apr 13, 2011 29.97 30.02 29.53 29.67 1,172,822 -0.15(-0.50%)
Apr 12, 2011 29.88 29.98 29.78 29.82 29,486 -0.21(-0.70%)
Apr 11, 2011 30.20 30.33 29.98 30.03 11,689 -0.16(-0.53%)
Apr 08, 2011 30.55 30.55 30.11 30.19 24,692 -0.27(-0.89%)
Apr 07, 2011 30.64 30.72 30.46 30.46 34,953 -0.11(-0.36%)
Apr 06, 2011 30.29 30.60 30.29 30.57 28,065 +0.34(+1.12%)
Apr 05, 2011 30.25 30.29 30.10 30.23 144,209 -0.03(-0.10%)
Apr 04, 2011 30.54 30.54 30.26 30.26 58,652 -0.21(-0.69%)
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.