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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Sep 01, 2009 21.77 21.92 20.85 20.87 612,531 -0.94(-4.32%)
Aug 31, 2009 21.51 21.84 21.26 21.82 244,018 +0.14(+0.65%)
Aug 28, 2009 21.83 21.83 21.44 21.68 189,898 +0.13(+0.62%)
Aug 27, 2009 21.52 21.55 21.16 21.54 285,756 +0.07(+0.33%)
Aug 26, 2009 21.29 21.56 21.28 21.47 288,277 +0.03(+0.15%)
Aug 25, 2009 21.27 21.58 21.27 21.44 675,422 +0.28(+1.34%)
Aug 24, 2009 21.48 21.57 21.13 21.16 265,917 -0.15(-0.70%)
Aug 21, 2009 21.29 21.38 21.19 21.31 269,724 +0.20(+0.93%)
Aug 20, 2009 20.63 21.12 20.63 21.11 263,722 +0.35(+1.70%)
Aug 19, 2009 20.52 20.83 20.42 20.76 308,978 +0.04(+0.19%)
Aug 18, 2009 20.51 20.79 20.51 20.72 251,187 +0.13(+0.65%)
Aug 17, 2009 20.74 20.74 20.39 20.58 279,519 -0.61(-2.86%)
Aug 14, 2009 21.61 21.62 21.00 21.19 248,015 -0.38(-1.75%)
Aug 13, 2009 21.73 21.73 21.34 21.57 413,605 +0.06(+0.26%)
Aug 12, 2009 20.98 21.66 20.98 21.51 289,690 +0.49(+2.32%)
Aug 11, 2009 21.28 21.42 21.01 21.02 440,307 -0.39(-1.80%)
Aug 10, 2009 21.50 21.66 21.25 21.41 354,664 -0.26(-1.20%)
Aug 07, 2009 21.43 21.97 21.26 21.67 472,018 +0.53(+2.53%)
Aug 06, 2009 21.53 21.55 21.02 21.13 168,195 -0.14(-0.67%)
Aug 05, 2009 21.21 21.36 20.93 21.27 224,364 +0.17(+0.78%)
Aug 04, 2009 20.98 21.18 20.92 21.11 339,531 +0.06(+0.30%)
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.