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

92.70 USD +3.01 (+3.36%)
Official Closing Price Updated: 8:00 PM EST, Mar 1, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 26.51 26.88 26.43 26.51 50,687 -0.43(-1.60%)
May 27, 2010 26.40 26.94 26.38 26.94 43,430 +1.01(+3.90%)
May 26, 2010 26.25 26.52 25.93 25.93 95,201 -0.07(-0.27%)
May 25, 2010 25.19 26.00 25.14 26.00 170,904 +0.08(+0.31%)
May 24, 2010 26.45 26.69 25.92 25.92 103,710 -0.65(-2.45%)
May 21, 2010 25.34 26.67 25.29 26.57 227,262 +0.84(+3.26%)
May 20, 2010 25.93 26.34 25.73 25.73 219,077 -1.18(-4.38%)
May 19, 2010 26.86 27.16 26.35 26.91 191,982 +0.05(+0.19%)
May 18, 2010 27.92 27.95 26.71 26.86 143,867 -0.86(-3.10%)
May 17, 2010 27.76 27.80 27.17 27.72 83,215 +0.01(+0.04%)
May 14, 2010 27.71 28.05 27.44 27.71 121,148 -0.61(-2.15%)
May 13, 2010 28.40 28.67 28.31 28.32 73,881 -0.13(-0.46%)
May 12, 2010 28.15 28.47 28.11 28.45 77,604 +0.35(+1.25%)
May 11, 2010 28.46 28.62 28.08 28.10 97,430 -0.15(-0.53%)
May 10, 2010 28.13 28.25 27.86 28.25 107,679 +1.15(+4.24%)
May 07, 2010 27.59 27.82 26.80 27.10 176,085 -0.61(-2.20%)
May 06, 2010 28.53 29.26 24.50 27.71 233,206 -0.96(-3.35%)
May 05, 2010 28.71 29.06 28.47 28.67 144,639 -0.14(-0.49%)
May 04, 2010 29.27 29.27 28.69 28.81 164,282 -0.89(-3.00%)
May 03, 2010 29.51 29.75 29.39 29.70 98,578 +0.37(+1.26%)
Apr 30, 2010 29.64 29.73 29.33 29.33 160,506 -0.53(-1.77%)
Apr 29, 2010 29.36 30.01 29.22 29.86 68,006 +0.69(+2.37%)
Apr 28, 2010 29.16 29.46 28.98 29.17 234,569 +0.23(+0.79%)
Apr 27, 2010 29.50 29.80 28.89 28.94 149,751 -0.81(-2.72%)
Apr 26, 2010 29.98 30.08 29.74 29.75 167,457 -0.29(-0.97%)
Apr 23, 2010 29.84 30.06 29.74 30.04 207,652 +0.23(+0.77%)
Apr 22, 2010 29.34 29.91 29.03 29.81 393,025 +0.23(+0.78%)
Apr 21, 2010 29.48 29.67 29.31 29.58 322,237 +0.17(+0.58%)
Apr 20, 2010 29.45 29.52 29.20 29.41 256,820 +0.10(+0.34%)
Apr 19, 2010 28.80 29.32 28.76 29.31 338,655 +0.26(+0.90%)
Apr 16, 2010 30.07 30.07 28.64 29.05 522,287 -1.09(-3.62%)
Apr 15, 2010 30.05 30.21 29.98 30.14 200,588 +0.02(+0.07%)
Apr 14, 2010 29.75 30.12 29.68 30.12 203,377 +0.62(+2.10%)
Apr 13, 2010 29.39 29.54 29.30 29.50 152,961 +0.04(+0.14%)
Apr 12, 2010 29.38 29.52 29.31 29.46 75,444 +0.21(+0.72%)
Apr 09, 2010 29.29 29.30 29.12 29.25 79,050 +0.04(+0.14%)
Apr 08, 2010 29.00 29.24 28.85 29.21 213,004 +0.12(+0.41%)
Apr 07, 2010 28.95 29.21 28.95 29.09 94,547 +0.12(+0.41%)
Apr 06, 2010 28.69 29.05 28.60 28.97 54,490 +0.18(+0.63%)
Apr 05, 2010 28.56 28.80 28.52 28.79 309,755 +0.28(+0.98%)
Apr 01, 2010 28.47 28.51 28.51 28.51 139,900 +0.23(+0.81%)
Mar 31, 2010 28.32 28.45 28.24 28.28 46,666 -0.15(-0.53%)
Mar 30, 2010 28.42 28.53 28.22 28.43 95,580 +0.00(+0.00%)
Mar 29, 2010 28.42 28.50 28.29 28.43 104,318 +0.09(+0.32%)
Mar 26, 2010 28.48 28.62 28.17 28.34 207,552 -0.10(-0.35%)
Mar 25, 2010 28.65 28.94 28.44 28.44 905,730 -0.08(-0.28%)
Mar 24, 2010 28.48 28.62 28.46 28.52 46,650 -0.03(-0.11%)
Mar 23, 2010 28.49 28.55 28.38 28.55 124,027 +0.11(+0.39%)
Mar 22, 2010 28.31 28.49 28.29 28.44 63,966 -0.05(-0.18%)
Mar 19, 2010 28.77 28.81 28.46 28.49 98,204 -0.34(-1.18%)
Mar 18, 2010 28.87 28.95 28.68 28.83 145,770 -0.10(-0.35%)
Mar 17, 2010 28.65 29.05 28.65 28.93 217,862 +0.33(+1.15%)
Mar 16, 2010 28.50 28.62 28.35 28.60 104,375 +0.20(+0.70%)
Mar 15, 2010 28.18 28.42 28.18 28.40 460,746 -0.10(-0.35%)
Mar 12, 2010 28.74 28.74 28.45 28.50 60,546 -0.12(-0.42%)
Mar 11, 2010 28.39 28.62 28.33 28.62 986,057 +0.18(+0.63%)
Mar 10, 2010 28.36 28.46 28.18 28.44 83,077 +0.17(+0.60%)
Mar 09, 2010 28.29 28.44 28.14 28.27 80,262 -0.10(-0.35%)
Mar 08, 2010 28.11 28.38 28.09 28.37 115,001 +0.26(+0.92%)
Mar 05, 2010 27.73 28.22 27.73 28.11 188,077 +0.56(+2.03%)
Mar 04, 2010 27.22 27.60 27.22 27.55 242,089 +0.41(+1.51%)
Mar 03, 2010 27.23 27.40 27.11 27.14 675,138 -0.14(-0.51%)
Mar 02, 2010 27.08 27.28 27.07 27.28 400,679 +0.31(+1.15%)
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.