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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.27 23.34 23.02 23.02 204,477 -0.42(-1.78%)
Apr 29, 2010 23.05 23.56 22.94 23.44 86,636 +0.54(+2.37%)
Apr 28, 2010 22.89 23.12 22.75 22.90 298,831 +0.18(+0.79%)
Apr 27, 2010 23.16 23.39 22.68 22.72 190,776 -0.64(-2.72%)
Apr 26, 2010 23.53 23.61 23.34 23.35 213,333 -0.23(-0.97%)
Apr 23, 2010 23.42 23.59 23.34 23.58 264,539 +0.18(+0.77%)
Apr 22, 2010 23.03 23.48 22.78 23.40 500,697 +0.18(+0.78%)
Apr 21, 2010 23.14 23.29 23.01 23.22 410,516 +0.13(+0.58%)
Apr 20, 2010 23.12 23.17 22.92 23.09 327,177 +0.08(+0.34%)
Apr 19, 2010 22.61 23.02 22.58 23.01 431,432 +0.20(+0.90%)
Apr 16, 2010 23.60 23.60 22.48 22.80 665,371 -0.86(-3.62%)
Apr 15, 2010 23.59 23.71 23.53 23.66 255,540 +0.02(+0.07%)
Apr 14, 2010 23.35 23.64 23.30 23.64 259,093 +0.49(+2.10%)
Apr 13, 2010 23.07 23.19 23.00 23.16 194,865 +0.03(+0.14%)
Apr 12, 2010 23.06 23.17 23.01 23.12 96,112 +0.16(+0.72%)
Apr 09, 2010 22.99 23.00 22.86 22.96 100,706 +0.03(+0.14%)
Apr 08, 2010 22.76 22.95 22.65 22.93 271,358 +0.09(+0.41%)
Apr 07, 2010 22.72 22.93 22.72 22.83 120,448 +0.09(+0.41%)
Apr 06, 2010 22.52 22.80 22.45 22.74 69,417 +0.14(+0.63%)
Apr 05, 2010 22.42 22.61 22.39 22.60 394,614 +0.22(+0.98%)
Apr 01, 2010 22.35 22.38 22.38 22.38 178,226 +0.18(+0.81%)
Mar 31, 2010 22.23 22.33 22.17 22.20 59,450 -0.12(-0.53%)
Mar 30, 2010 22.31 22.39 22.15 22.32 121,764 +0.00(+0.00%)
Mar 29, 2010 22.31 22.37 22.21 22.32 132,896 +0.07(+0.32%)
Mar 26, 2010 22.36 22.47 22.11 22.25 264,412 -0.08(-0.35%)
Mar 25, 2010 22.49 22.72 22.32 22.32 1,153,862 -0.03(-0.13%)
Mar 24, 2010 22.32 22.43 22.31 22.35 59,521 -0.02(-0.11%)
Mar 23, 2010 22.33 22.38 22.24 22.38 158,249 +0.09(+0.39%)
Mar 22, 2010 22.19 22.33 22.17 22.29 81,615 -0.04(-0.18%)
Mar 19, 2010 22.55 22.58 22.31 22.33 125,301 -0.27(-1.18%)
Mar 18, 2010 22.63 22.69 22.48 22.60 185,991 -0.08(-0.35%)
Mar 17, 2010 22.45 22.77 22.45 22.67 277,975 +0.26(+1.15%)
Mar 16, 2010 22.34 22.43 22.22 22.42 133,174 +0.16(+0.70%)
Mar 15, 2010 22.09 22.27 22.09 22.26 587,878 -0.08(-0.35%)
Mar 12, 2010 22.52 22.52 22.30 22.34 77,252 -0.09(-0.42%)
Mar 11, 2010 22.25 22.43 22.20 22.43 1,258,136 +0.14(+0.63%)
Mar 10, 2010 22.23 22.31 22.09 22.29 106,000 +0.13(+0.60%)
Mar 09, 2010 22.17 22.29 22.05 22.16 102,408 -0.08(-0.35%)
Mar 08, 2010 22.03 22.24 22.02 22.23 146,732 +0.20(+0.93%)
Mar 05, 2010 21.73 22.12 21.73 22.03 239,972 +0.44(+2.03%)
Mar 04, 2010 21.33 21.63 21.33 21.59 308,887 +0.32(+1.51%)
Mar 03, 2010 21.34 21.47 21.25 21.27 861,426 -0.11(-0.51%)
Mar 02, 2010 21.22 21.38 21.22 21.38 511,236 +0.24(+1.15%)
Mar 01, 2010 21.07 21.23 21.04 21.14 116,938 +0.14(+0.67%)
Feb 26, 2010 20.96 21.08 20.83 21.00 165,278 +0.07(+0.34%)
Feb 25, 2010 20.67 20.93 20.62 20.93 214,183 -0.03(-0.15%)
Feb 24, 2010 20.79 20.99 20.77 20.96 107,848 +0.23(+1.10%)
Feb 23, 2010 20.96 21.09 20.71 20.73 188,394 -0.31(-1.45%)
Feb 22, 2010 21.11 21.17 21.00 21.04 39,006 -0.05(-0.26%)
Feb 19, 2010 20.73 21.21 20.73 21.09 493,314 +0.33(+1.59%)
Feb 18, 2010 20.78 20.82 20.68 20.76 100,670 -0.06(-0.30%)
Feb 17, 2010 20.87 20.97 20.75 20.82 54,469 -0.02(-0.11%)
Feb 16, 2010 20.69 20.89 20.57 20.85 268,119 +0.31(+1.49%)
Feb 12, 2010 20.16 20.54 20.54 20.54 251,102 +0.13(+0.65%)
Feb 11, 2010 20.46 20.47 20.21 20.41 192,773 +0.06(+0.31%)
Feb 10, 2010 20.07 20.50 20.07 20.35 233,536 +0.24(+1.21%)
Feb 09, 2010 20.21 20.27 19.95 20.10 111,794 +0.16(+0.79%)
Feb 08, 2010 20.17 20.37 19.95 19.95 1,161,518 -0.30(-1.47%)
Feb 05, 2010 19.94 20.24 19.60 20.24 286,035 +0.35(+1.75%)
Feb 04, 2010 20.70 20.74 19.89 19.90 643,909 -0.92(-4.42%)
Feb 03, 2010 20.92 21.09 20.77 20.82 2,811,414 -0.15(-0.71%)
Feb 02, 2010 20.86 21.18 20.82 20.97 1,219,100 +0.04(+0.19%)
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.