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 (%)
Jul 30, 2010 20.21 20.37 20.07 20.21 27,876 -0.17(-0.85%)
Jul 29, 2010 20.25 20.52 20.12 20.38 88,126 +0.26(+1.29%)
Jul 28, 2010 20.33 20.33 20.06 20.12 14,918 -0.12(-0.58%)
Jul 27, 2010 20.44 20.51 20.22 20.24 103,031 -0.04(-0.19%)
Jul 26, 2010 19.93 20.29 19.93 20.28 331,611 +0.30(+1.50%)
Jul 23, 2010 19.69 20.05 19.69 19.98 32,947 +0.27(+1.36%)
Jul 22, 2010 19.52 19.78 19.39 19.71 28,909 +0.40(+2.08%)
Jul 21, 2010 19.79 19.84 19.29 19.31 88,244 -0.20(-1.05%)
Jul 20, 2010 18.93 19.56 18.93 19.52 78,465 +0.17(+0.89%)
Jul 19, 2010 19.30 19.39 19.08 19.34 302,375 +0.13(+0.70%)
Jul 16, 2010 19.21 19.71 19.20 19.21 126,172 -0.57(-2.90%)
Jul 15, 2010 19.74 19.84 19.38 19.78 188,553 +0.09(+0.48%)
Jul 14, 2010 19.78 19.78 19.51 19.69 162,028 -0.13(-0.63%)
Jul 13, 2010 19.56 19.89 19.56 19.82 89,882 +0.47(+2.44%)
Jul 12, 2010 19.44 19.44 19.19 19.34 126,716 -0.13(-0.65%)
Jul 09, 2010 19.47 19.49 19.12 19.47 65,169 +0.28(+1.43%)
Jul 08, 2010 19.16 19.35 18.97 19.19 121,050 +0.13(+0.66%)
Jul 07, 2010 18.66 19.12 18.66 19.07 118,451 +0.46(+2.49%)
Jul 06, 2010 18.88 18.97 18.42 18.60 52,150 -0.01(-0.04%)
Jul 02, 2010 18.61 18.89 18.53 18.61 98,939 -0.17(-0.88%)
Jul 01, 2010 18.90 19.06 18.38 18.78 309,792 -0.13(-0.71%)
Jun 30, 2010 19.08 19.40 18.90 18.91 83,255 -0.24(-1.23%)
Jun 29, 2010 19.77 19.79 19.08 19.15 79,611 -1.05(-5.18%)
Jun 25, 2010 20.19 20.27 19.85 20.19 160,916 +0.42(+2.15%)
Jun 24, 2010 20.03 20.11 19.77 19.77 110,179 -0.41(-2.05%)
Jun 23, 2010 20.28 20.35 20.12 20.18 21,554 -0.10(-0.48%)
Jun 22, 2010 20.49 20.72 20.25 20.28 94,595 -0.20(-1.00%)
Jun 21, 2010 20.95 20.95 20.41 20.48 280,558 -0.11(-0.53%)
Jun 18, 2010 20.59 20.66 20.51 20.59 106,459 +0.01(+0.04%)
Jun 17, 2010 20.83 20.85 20.39 20.58 123,251 -0.31(-1.47%)
Jun 16, 2010 20.77 21.03 20.66 20.89 123,818 +0.04(+0.19%)
Jun 15, 2010 20.44 20.87 20.44 20.85 127 +0.48(+2.35%)
Jun 14, 2010 20.60 20.76 20.36 20.37 414,316 -0.19(-0.92%)
Jun 11, 2010 20.36 20.58 20.33 20.56 40,142 +0.30(+1.47%)
Jun 10, 2010 20.02 20.28 19.82 20.26 43,555 +0.52(+2.62%)
Jun 09, 2010 20.07 20.18 19.69 19.74 101,425 -0.22(-1.10%)
Jun 08, 2010 19.98 20.08 19.49 19.96 241,952 +0.04(+0.20%)
Jun 07, 2010 20.40 20.60 19.90 19.93 102,736 -0.49(-2.38%)
Jun 04, 2010 20.41 20.84 20.32 20.41 267,414 -0.68(-3.24%)
Jun 03, 2010 21.12 21.16 20.85 21.09 54,409 +0.06(+0.30%)
Jun 02, 2010 20.42 21.03 20.34 21.03 179,569 +0.66(+3.24%)
Jun 01, 2010 20.59 20.91 20.37 20.37 67,916 -0.44(-2.11%)
May 28, 2010 20.81 21.10 20.75 20.81 64,563 -0.34(-1.60%)
May 27, 2010 20.73 21.15 20.71 21.15 55,320 +0.79(+3.90%)
May 26, 2010 20.61 20.82 20.36 20.36 121,264 -0.05(-0.27%)
May 25, 2010 19.78 20.41 19.74 20.41 217,693 +0.06(+0.31%)
May 24, 2010 20.77 20.95 20.35 20.35 132,103 -0.51(-2.45%)
May 21, 2010 19.89 20.94 19.85 20.86 289,480 +0.66(+3.26%)
May 20, 2010 20.36 20.68 20.20 20.20 279,054 -0.93(-4.39%)
May 19, 2010 21.09 21.32 20.69 21.13 244,541 +0.04(+0.19%)
May 18, 2010 21.92 21.94 20.97 21.09 183,254 -0.68(-3.10%)
May 17, 2010 21.79 21.83 21.33 21.76 105,997 +0.01(+0.04%)
May 14, 2010 21.75 22.02 21.54 21.75 154,315 -0.48(-2.15%)
May 13, 2010 22.30 22.51 22.23 22.23 94,107 -0.10(-0.46%)
May 12, 2010 22.10 22.35 22.07 22.34 98,849 +0.27(+1.25%)
May 11, 2010 22.35 22.47 22.04 22.06 124,103 -0.12(-0.53%)
May 10, 2010 22.08 22.18 21.87 22.18 137,158 +0.90(+4.24%)
May 07, 2010 21.66 21.84 21.04 21.28 224,292 -0.48(-2.20%)
May 06, 2010 22.40 22.97 19.23 21.75 297,051 -0.75(-3.35%)
May 05, 2010 22.54 22.81 22.35 22.51 184,237 -0.11(-0.49%)
May 04, 2010 22.98 22.98 22.52 22.62 209,258 -0.70(-3.00%)
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.