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

61.64 USD -0.25 (-0.41%)
Official Closing Price Updated: 7:59 PM EDT, Oct 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2009 29.76 29.76 29.05 29.47 494,211 +0.01(+0.03%)
Sep 29, 2009 29.48 29.72 29.41 29.46 70,980 +0.02(+0.07%)
Sep 28, 2009 28.85 29.44 28.78 29.44 72,855 +0.97(+3.41%)
Sep 25, 2009 28.68 29.02 28.21 28.47 173,800 -0.37(-1.28%)
Sep 24, 2009 29.67 29.69 28.65 28.84 333,852 -0.77(-2.60%)
Sep 23, 2009 30.10 30.25 29.58 29.61 120,877 -0.41(-1.37%)
Sep 22, 2009 29.71 30.08 29.51 30.02 130,518 +0.59(+2.00%)
Sep 21, 2009 29.21 29.53 29.11 29.43 177,954 +0.00(+0.00%)
Sep 18, 2009 29.29 29.57 29.07 29.43 131,026 +0.28(+0.96%)
Sep 17, 2009 29.14 29.49 28.96 29.15 219,676 +0.61(+2.13%)
Sep 16, 2009 28.57 29.13 28.47 28.54 323,543 +0.13(+0.47%)
Sep 15, 2009 28.32 28.59 28.04 28.41 386,441 +0.19(+0.67%)
Sep 14, 2009 28.12 28.26 27.45 28.22 147,221 +0.44(+1.58%)
Sep 11, 2009 28.13 28.15 27.77 27.78 78,871 -0.22(-0.79%)
Sep 10, 2009 27.75 28.04 27.48 28.00 100,278 +0.27(+0.97%)
Sep 09, 2009 27.39 27.87 27.31 27.73 60,173 +0.35(+1.28%)
Sep 08, 2009 27.20 27.40 27.13 27.38 80,166 +0.42(+1.56%)
Sep 04, 2009 26.90 26.96 26.60 26.96 79,230 +0.20(+0.75%)
Sep 03, 2009 26.52 26.81 26.41 26.76 205,812 +0.35(+1.33%)
Sep 02, 2009 26.41 26.84 26.29 26.41 464,727 -0.14(-0.53%)
Sep 01, 2009 27.69 27.88 26.52 26.55 481,579 -1.20(-4.32%)
Aug 31, 2009 27.36 27.78 27.04 27.75 191,850 +0.18(+0.65%)
Aug 28, 2009 27.77 27.77 27.27 27.57 149,300 +0.17(+0.62%)
Aug 27, 2009 27.37 27.41 26.92 27.40 224,665 +0.09(+0.33%)
Aug 26, 2009 27.08 27.42 27.07 27.31 226,647 +0.04(+0.15%)
Aug 25, 2009 27.06 27.45 27.05 27.27 531,024 +0.36(+1.34%)
Aug 24, 2009 27.32 27.44 26.88 26.91 209,067 -0.19(-0.70%)
Aug 21, 2009 27.08 27.20 26.95 27.10 212,060 +0.25(+0.93%)
Aug 20, 2009 26.24 26.86 26.24 26.85 207,341 +0.45(+1.70%)
Aug 19, 2009 26.10 26.49 25.97 26.40 242,922 +0.05(+0.19%)
Aug 18, 2009 26.09 26.44 26.09 26.35 197,486 +0.17(+0.65%)
Aug 17, 2009 26.38 26.38 25.93 26.18 219,761 -0.77(-2.86%)
Aug 14, 2009 27.49 27.50 26.71 26.95 194,992 -0.48(-1.75%)
Aug 13, 2009 27.64 27.64 27.14 27.43 325,181 +0.07(+0.26%)
Aug 12, 2009 26.68 27.55 26.68 27.36 227,758 +0.62(+2.32%)
Aug 11, 2009 27.07 27.24 26.72 26.74 346,174 -0.49(-1.80%)
Aug 10, 2009 27.34 27.55 27.03 27.23 278,841 -0.33(-1.20%)
Aug 07, 2009 27.26 27.95 27.04 27.56 371,106 +0.68(+2.53%)
Aug 06, 2009 27.39 27.41 26.73 26.88 132,237 -0.18(-0.67%)
Aug 05, 2009 26.98 27.17 26.62 27.06 176,398 +0.21(+0.78%)
Aug 04, 2009 26.69 26.94 26.61 26.85 266,943 +0.08(+0.30%)
Aug 03, 2009 26.96 27.04 26.58 26.77 433,852 +0.19(+0.71%)
Jul 31, 2009 26.69 26.74 26.37 26.58 584,586 -0.03(-0.11%)
Jul 30, 2009 26.30 26.88 26.14 26.61 375,100 +0.66(+2.54%)
Jul 29, 2009 25.81 26.01 25.71 25.95 282,079 +0.10(+0.39%)
Jul 28, 2009 26.05 26.05 25.66 25.85 443,990 -0.29(-1.11%)
Jul 27, 2009 26.11 26.41 26.00 26.14 403,708 +0.17(+0.65%)
Jul 24, 2009 26.06 26.06 25.55 25.97 750 -0.02(-0.08%)
Jul 23, 2009 25.33 26.14 25.18 25.99 373,751 +0.69(+2.73%)
Jul 22, 2009 25.05 25.41 25.05 25.30 438,445 -0.01(-0.04%)
Jul 21, 2009 25.73 25.73 25.08 25.31 406,854 -0.07(-0.28%)
Jul 20, 2009 25.21 25.49 25.21 25.38 251,920 +0.38(+1.52%)
Jul 17, 2009 25.13 25.29 24.91 25.00 251,450 -0.23(-0.91%)
Jul 16, 2009 25.15 25.38 24.81 25.23 211,913 +0.00(+0.00%)
Jul 15, 2009 24.83 25.44 24.73 25.23 610,003 +0.83(+3.40%)
Jul 14, 2009 24.45 24.58 24.19 24.40 315,633 -0.12(-0.49%)
Jul 13, 2009 23.90 24.54 23.90 24.52 242,376 +1.03(+4.38%)
Jul 10, 2009 23.31 23.55 23.28 23.49 247,655 -0.01(-0.04%)
Jul 09, 2009 23.50 23.73 23.42 23.50 177,311 +0.31(+1.34%)
Jul 08, 2009 23.87 23.88 22.82 23.19 548,612 -0.66(-2.77%)
Jul 07, 2009 24.64 24.75 23.83 23.85 120,630 -0.86(-3.48%)
Jul 06, 2009 24.53 24.76 24.40 24.71 98,107 -0.15(-0.60%)
Jul 02, 2009 25.28 25.30 24.85 24.86 161,408 -0.71(-2.78%)
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.