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

94.32 USD -2.21 (-2.29%)
Official Closing Price Updated: 8:00 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2011 29.54 29.79 29.54 29.69 15,462 +0.22(+0.75%)
Jan 28, 2011 30.18 30.21 29.45 29.47 30,467 -0.65(-2.16%)
Jan 27, 2011 29.72 30.17 29.70 30.12 51,340 +0.33(+1.11%)
Jan 26, 2011 29.60 29.81 29.60 29.79 32,051 +0.25(+0.85%)
Jan 25, 2011 29.67 29.74 29.21 29.54 64,909 -0.26(-0.87%)
Jan 24, 2011 29.69 29.90 29.59 29.80 75,595 +0.12(+0.40%)
Jan 21, 2011 29.76 29.84 29.62 29.68 63,553 +0.11(+0.37%)
Jan 20, 2011 29.40 29.63 29.26 29.57 227,123 +0.21(+0.72%)
Jan 19, 2011 30.02 30.02 29.33 29.36 148,066 -0.83(-2.75%)
Jan 18, 2011 30.21 30.21 29.97 30.19 43,299 -0.01(-0.03%)
Jan 14, 2011 29.93 30.22 29.90 30.20 43,408 +0.22(+0.73%)
Jan 13, 2011 29.91 30.08 29.86 29.98 26,925 +0.08(+0.27%)
Jan 12, 2011 29.50 29.92 29.50 29.90 738,995 +0.48(+1.63%)
Jan 11, 2011 29.62 29.64 29.29 29.42 20,443 -0.09(-0.30%)
Jan 10, 2011 29.23 29.52 29.21 29.51 33,825 +0.14(+0.48%)
Jan 07, 2011 29.53 29.55 29.12 29.37 34,328 -0.15(-0.51%)
Jan 06, 2011 29.58 29.58 29.33 29.52 21,439 +0.00(+0.00%)
Jan 05, 2011 29.12 29.52 29.12 29.52 15,064 +0.31(+1.06%)
Jan 04, 2011 29.39 29.39 29.07 29.21 22,699 -0.21(-0.71%)
Jan 03, 2011 29.31 29.57 29.26 29.42 149,179 +0.40(+1.38%)
Dec 31, 2010 29.05 29.12 29.00 29.02 20,224 -0.09(-0.31%)
Dec 30, 2010 29.14 29.15 29.00 29.11 29,409 -0.05(-0.17%)
Dec 29, 2010 29.32 29.32 29.12 29.16 22,920 -0.13(-0.44%)
Dec 28, 2010 29.27 29.33 29.23 29.29 61,941 +0.01(+0.03%)
Dec 27, 2010 28.85 29.28 28.85 29.28 36,217 +0.22(+0.76%)
Dec 23, 2010 29.14 29.15 29.02 29.06 46,417 -0.12(-0.41%)
Dec 22, 2010 29.07 29.18 28.99 29.18 22,383 -0.15(-0.51%)
Dec 21, 2010 28.91 29.35 28.91 29.33 86,330 +0.49(+1.70%)
Dec 20, 2010 28.89 28.90 28.77 28.84 55,974 +0.05(+0.17%)
Dec 17, 2010 28.62 28.90 28.60 28.79 187,610 +0.16(+0.56%)
Dec 16, 2010 28.22 28.69 28.01 28.63 102,240 +0.13(+0.46%)
Dec 15, 2010 28.58 28.73 28.47 28.50 84,209 -0.05(-0.18%)
Dec 14, 2010 28.77 28.77 28.52 28.55 36,375 -0.18(-0.63%)
Dec 13, 2010 28.85 28.96 28.73 28.73 88,681 +0.01(+0.03%)
Dec 10, 2010 28.79 28.79 28.46 28.72 113,099 +0.04(+0.14%)
Dec 09, 2010 28.66 28.72 28.52 28.68 43,518 +0.14(+0.49%)
Dec 08, 2010 28.30 28.55 28.30 28.54 33,452 +0.37(+1.31%)
Dec 07, 2010 28.42 28.42 28.16 28.17 25,353 +0.05(+0.18%)
Dec 06, 2010 28.11 28.19 27.93 28.12 72,156 +0.07(+0.25%)
Dec 03, 2010 28.00 28.10 27.70 28.05 371,581 -0.02(-0.07%)
Dec 02, 2010 27.33 28.10 27.33 28.07 55,100 +0.86(+3.16%)
Dec 01, 2010 26.89 27.23 26.89 27.21 107,425 +0.69(+2.60%)
Nov 30, 2010 26.54 26.60 26.41 26.52 42,663 -0.18(-0.66%)
Nov 29, 2010 26.64 26.74 26.42 26.70 15,541 -0.05(-0.20%)
Nov 26, 2010 26.72 26.87 26.72 26.75 26,840 -0.22(-0.82%)
Nov 24, 2010 26.59 26.97 26.97 26.97 162,530 +0.47(+1.77%)
Nov 23, 2010 26.60 26.70 26.49 26.50 99,870 -0.42(-1.56%)
Nov 22, 2010 27.20 27.20 26.75 26.92 51,827 -0.42(-1.54%)
Nov 19, 2010 27.25 27.40 27.12 27.34 14,218 +0.04(+0.14%)
Nov 18, 2010 27.23 27.49 27.23 27.30 17,454 +0.33(+1.23%)
Nov 17, 2010 26.93 27.03 26.91 26.97 28,902 -0.11(-0.41%)
Nov 16, 2010 27.29 27.37 26.98 27.08 194,559 -0.40(-1.46%)
Nov 15, 2010 27.41 27.71 27.41 27.48 15,056 +0.16(+0.59%)
Nov 12, 2010 27.55 27.64 27.24 27.32 13,364 -0.42(-1.51%)
Nov 11, 2010 27.61 27.81 27.58 27.74 29,581 -0.16(-0.57%)
Nov 10, 2010 27.72 27.91 27.52 27.90 57,669 +0.21(+0.76%)
Nov 09, 2010 27.90 28.01 27.61 27.69 31,867 -0.32(-1.14%)
Nov 08, 2010 28.11 28.21 27.92 28.01 31,075 -0.20(-0.71%)
Nov 05, 2010 27.69 28.24 27.69 28.21 129,094 +0.58(+2.10%)
Nov 04, 2010 27.20 27.66 27.16 27.63 72,587 +0.69(+2.56%)
Nov 03, 2010 26.88 26.94 26.61 26.94 46,428 +0.07(+0.26%)
Nov 02, 2010 26.77 26.87 26.77 26.87 9,571 +0.27(+1.02%)
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.