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

72.75 USD -1.06 (-1.43%)
Streaming Delayed Price Updated: 3:33 PM EST, Nov 30, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 28.46 28.48 27.37 27.51 444,697 -1.16(-4.05%)
Oct 29, 2009 28.09 28.72 27.92 28.67 362,578 +0.76(+2.72%)
Oct 28, 2009 28.70 28.82 27.85 27.91 556,505 -0.87(-3.02%)
Oct 27, 2009 29.31 29.31 28.67 28.78 227,788 -0.44(-1.51%)
Oct 26, 2009 29.72 30.08 29.09 29.22 288,292 -0.34(-1.15%)
Oct 23, 2009 29.69 29.72 29.44 29.56 366,806 -0.41(-1.37%)
Oct 22, 2009 29.58 29.98 29.38 29.97 79,417 +0.52(+1.77%)
Oct 21, 2009 29.98 30.31 29.45 29.45 209,458 -0.59(-1.96%)
Oct 20, 2009 30.01 30.10 29.83 30.04 314,901 -0.33(-1.09%)
Oct 19, 2009 30.24 30.49 30.05 30.37 317,756 +0.17(+0.56%)
Oct 16, 2009 30.12 30.33 29.96 30.20 248,431 -0.23(-0.76%)
Oct 15, 2009 30.50 30.50 30.19 30.43 324,481 -0.33(-1.07%)
Oct 14, 2009 30.06 30.80 30.06 30.76 411,112 +1.07(+3.60%)
Oct 13, 2009 29.77 29.78 29.51 29.69 227,965 -0.27(-0.90%)
Oct 12, 2009 30.03 30.19 29.75 29.96 157,577 -0.06(-0.20%)
Oct 09, 2009 29.78 30.02 29.68 30.02 281,694 +0.26(+0.87%)
Oct 08, 2009 29.77 30.02 29.71 29.76 93,853 +0.23(+0.79%)
Oct 07, 2009 29.25 29.53 29.16 29.53 98,124 +0.13(+0.43%)
Oct 06, 2009 29.29 29.62 29.03 29.40 301,015 +0.34(+1.17%)
Oct 05, 2009 28.68 29.06 28.55 29.06 121,457 +0.58(+2.04%)
Oct 02, 2009 28.21 28.83 28.15 28.48 175,198 -0.13(-0.45%)
Oct 01, 2009 29.31 29.31 28.56 28.61 614,715 -0.86(-2.92%)
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%)
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.