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

115.90 +0.95 (+0.83%)
Streaming Delayed Price Updated: 12:49 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 21.33 21.67 21.26 21.66 2,369,865 +0.35(+1.66%)
Nov 27, 2009 21.31 21.57 20.90 21.31 1,162,240 -0.55(-2.52%)
Nov 25, 2009 22.12 22.12 21.84 21.86 642,773 -0.13(-0.61%)
Nov 24, 2009 22.13 22.13 21.81 21.99 240,146 -0.16(-0.71%)
Nov 23, 2009 22.33 22.42 22.08 22.15 153,841 +0.00(+0.00%)
Nov 20, 2009 22.11 22.21 22.00 22.15 155,245 -0.09(-0.42%)
Nov 19, 2009 22.47 22.49 22.10 22.24 212,712 -0.42(-1.84%)
Nov 18, 2009 22.64 22.67 22.47 22.66 99,129 -0.02(-0.10%)
Nov 17, 2009 22.73 22.79 22.57 22.68 89,633 -0.13(-0.55%)
Nov 16, 2009 22.89 22.97 22.65 22.81 435,496 +0.31(+1.40%)
Nov 13, 2009 22.44 22.60 22.30 22.49 136,675 -0.01(-0.03%)
Nov 12, 2009 22.70 22.86 22.49 22.50 240,997 -0.25(-1.11%)
Nov 11, 2009 22.71 22.97 22.63 22.75 217,880 +0.27(+1.19%)
Nov 10, 2009 22.50 22.59 22.35 22.49 237,937 -0.09(-0.42%)
Nov 09, 2009 22.23 22.59 22.16 22.58 598,318 +0.60(+2.72%)
Nov 06, 2009 21.66 22.00 21.58 21.98 703,136 +0.13(+0.58%)
Nov 05, 2009 21.57 21.87 21.52 21.86 92,353 +0.48(+2.24%)
Nov 04, 2009 21.79 21.92 21.33 21.38 415,874 -0.24(-1.09%)
Nov 03, 2009 21.36 21.67 21.23 21.61 617,263 +0.02(+0.11%)
Nov 02, 2009 21.67 21.87 21.06 21.59 416,080 -0.04(-0.18%)
Oct 30, 2009 22.38 22.39 21.52 21.63 565,620 -0.91(-4.05%)
Oct 29, 2009 22.08 22.58 21.95 22.54 461,171 +0.60(+2.72%)
Oct 28, 2009 22.56 22.66 21.90 21.94 707,832 -0.68(-3.02%)
Oct 27, 2009 23.05 23.05 22.54 22.63 289,729 -0.35(-1.51%)
Oct 26, 2009 23.37 23.65 22.87 22.97 366,685 -0.27(-1.15%)
Oct 23, 2009 23.34 23.37 23.15 23.24 466,549 -0.32(-1.37%)
Oct 22, 2009 23.26 23.57 23.10 23.56 101,012 +0.41(+1.77%)
Oct 21, 2009 23.57 23.83 23.15 23.15 266,414 -0.46(-1.96%)
Oct 20, 2009 23.59 23.66 23.45 23.62 400,530 -0.26(-1.09%)
Oct 19, 2009 23.77 23.97 23.63 23.88 404,161 +0.13(+0.56%)
Oct 16, 2009 23.68 23.85 23.55 23.74 315,985 -0.18(-0.76%)
Oct 15, 2009 23.98 23.98 23.74 23.92 412,715 -0.26(-1.07%)
Oct 14, 2009 23.63 24.22 23.63 24.18 522,903 +0.84(+3.60%)
Oct 13, 2009 23.41 23.41 23.20 23.34 289,954 -0.21(-0.90%)
Oct 12, 2009 23.61 23.74 23.39 23.55 200,425 -0.05(-0.20%)
Oct 09, 2009 23.41 23.60 23.33 23.60 358,293 +0.20(+0.87%)
Oct 08, 2009 23.41 23.60 23.36 23.40 119,373 +0.18(+0.79%)
Oct 07, 2009 23.00 23.22 22.93 23.21 124,806 +0.10(+0.43%)
Oct 06, 2009 23.03 23.29 22.82 23.11 382,868 +0.27(+1.17%)
Oct 05, 2009 22.55 22.85 22.45 22.85 154,484 +0.46(+2.04%)
Oct 02, 2009 22.18 22.67 22.13 22.39 222,838 -0.10(-0.45%)
Oct 01, 2009 23.04 23.04 22.46 22.49 781,870 -0.68(-2.92%)
Sep 30, 2009 23.40 23.40 22.84 23.17 628,598 +0.01(+0.03%)
Sep 29, 2009 23.18 23.37 23.12 23.16 90,281 +0.02(+0.07%)
Sep 28, 2009 22.68 23.15 22.63 23.15 92,666 +0.76(+3.41%)
Sep 25, 2009 22.55 22.82 22.18 22.38 221,060 -0.29(-1.28%)
Sep 24, 2009 23.33 23.34 22.52 22.67 424,634 -0.61(-2.60%)
Sep 23, 2009 23.66 23.79 23.26 23.28 153,746 -0.32(-1.37%)
Sep 22, 2009 23.36 23.65 23.20 23.60 166,008 +0.46(+2.00%)
Sep 21, 2009 22.97 23.22 22.89 23.14 226,343 +0.00(+0.00%)
Sep 18, 2009 23.03 23.25 22.86 23.14 166,655 +0.22(+0.96%)
Sep 17, 2009 22.91 23.19 22.77 22.92 279,411 +0.48(+2.13%)
Sep 16, 2009 22.46 22.90 22.38 22.44 411,522 +0.10(+0.47%)
Sep 15, 2009 22.27 22.48 22.05 22.34 491,523 +0.15(+0.67%)
Sep 14, 2009 22.11 22.22 21.58 22.19 187,253 +0.35(+1.58%)
Sep 11, 2009 22.12 22.13 21.83 21.84 100,317 -0.17(-0.79%)
Sep 10, 2009 21.82 22.05 21.61 22.01 127,546 +0.21(+0.97%)
Sep 09, 2009 21.53 21.91 21.47 21.80 76,535 +0.28(+1.28%)
Sep 08, 2009 21.38 21.54 21.33 21.53 101,965 +0.33(+1.56%)
Sep 04, 2009 21.15 21.20 20.91 21.20 100,774 +0.16(+0.75%)
Sep 03, 2009 20.85 21.08 20.76 21.04 261,777 +0.28(+1.33%)
Sep 02, 2009 20.76 21.10 20.67 20.76 591,097 -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.