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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2009 21.24 21.58 21.17 21.57 2,379,950 +0.35(+1.66%)
Nov 27, 2009 21.22 21.47 20.81 21.22 1,167,186 -0.55(-2.52%)
Nov 25, 2009 22.03 22.03 21.75 21.76 645,508 -0.13(-0.61%)
Nov 24, 2009 22.04 22.04 21.72 21.90 241,168 -0.16(-0.71%)
Nov 23, 2009 22.23 22.33 21.98 22.05 154,496 +0.00(+0.00%)
Nov 20, 2009 22.01 22.12 21.91 22.05 155,906 -0.09(-0.42%)
Nov 19, 2009 22.37 22.40 22.01 22.15 213,617 -0.41(-1.84%)
Nov 18, 2009 22.54 22.57 22.37 22.56 99,551 -0.02(-0.10%)
Nov 17, 2009 22.63 22.69 22.48 22.59 90,015 -0.13(-0.55%)
Nov 16, 2009 22.80 22.87 22.55 22.71 437,349 +0.31(+1.40%)
Nov 13, 2009 22.34 22.51 22.21 22.40 137,257 -0.01(-0.03%)
Nov 12, 2009 22.60 22.76 22.39 22.41 242,023 -0.25(-1.11%)
Nov 11, 2009 22.61 22.87 22.53 22.66 218,807 +0.27(+1.19%)
Nov 10, 2009 22.41 22.49 22.26 22.39 238,950 -0.09(-0.42%)
Nov 09, 2009 22.13 22.49 22.06 22.48 600,864 +0.60(+2.72%)
Nov 06, 2009 21.57 21.91 21.49 21.89 706,128 +0.13(+0.58%)
Nov 05, 2009 21.47 21.78 21.43 21.76 92,746 +0.48(+2.24%)
Nov 04, 2009 21.69 21.83 21.24 21.29 417,644 -0.23(-1.09%)
Nov 03, 2009 21.27 21.58 21.14 21.52 619,890 +0.02(+0.11%)
Nov 02, 2009 21.58 21.78 20.97 21.50 417,851 -0.04(-0.18%)
Oct 30, 2009 22.28 22.30 21.43 21.54 568,027 -0.91(-4.05%)
Oct 29, 2009 21.99 22.48 21.86 22.45 463,134 +0.59(+2.72%)
Oct 28, 2009 22.47 22.56 21.80 21.85 710,844 -0.68(-3.02%)
Oct 27, 2009 22.95 22.95 22.45 22.53 290,961 -0.34(-1.51%)
Oct 26, 2009 23.27 23.55 22.77 22.88 368,245 -0.27(-1.15%)
Oct 23, 2009 23.24 23.27 23.05 23.14 468,534 -0.32(-1.37%)
Oct 22, 2009 23.16 23.47 23.00 23.46 101,442 +0.41(+1.77%)
Oct 21, 2009 23.47 23.73 23.06 23.06 267,548 -0.46(-1.96%)
Oct 20, 2009 23.49 23.56 23.35 23.52 402,234 -0.26(-1.09%)
Oct 19, 2009 23.67 23.87 23.53 23.78 405,881 +0.13(+0.56%)
Oct 16, 2009 23.58 23.74 23.46 23.64 317,330 -0.18(-0.76%)
Oct 15, 2009 23.88 23.88 23.64 23.82 414,471 -0.26(-1.07%)
Oct 14, 2009 23.53 24.11 23.53 24.08 525,128 +0.84(+3.60%)
Oct 13, 2009 23.31 23.31 23.10 23.24 291,188 -0.21(-0.90%)
Oct 12, 2009 23.51 23.64 23.29 23.46 201,278 -0.05(-0.20%)
Oct 09, 2009 23.31 23.50 23.24 23.50 359,818 +0.20(+0.87%)
Oct 08, 2009 23.31 23.50 23.26 23.30 119,881 +0.18(+0.79%)
Oct 07, 2009 22.90 23.12 22.83 23.12 125,337 +0.10(+0.43%)
Oct 06, 2009 22.93 23.19 22.73 23.02 384,497 +0.27(+1.17%)
Oct 05, 2009 22.45 22.75 22.35 22.75 155,141 +0.45(+2.04%)
Oct 02, 2009 22.09 22.57 22.04 22.30 223,786 -0.10(-0.45%)
Oct 01, 2009 22.95 22.95 22.36 22.40 785,198 -0.67(-2.92%)
Sep 30, 2009 23.30 23.30 22.74 23.07 631,273 +0.01(+0.03%)
Sep 29, 2009 23.08 23.27 23.02 23.06 90,665 +0.02(+0.07%)
Sep 28, 2009 22.59 23.05 22.53 23.05 93,060 +0.76(+3.41%)
Sep 25, 2009 22.45 22.72 22.09 22.29 222,001 -0.29(-1.28%)
Sep 24, 2009 23.23 23.24 22.43 22.58 426,441 -0.60(-2.60%)
Sep 23, 2009 23.56 23.68 23.16 23.18 154,400 -0.32(-1.37%)
Sep 22, 2009 23.26 23.55 23.10 23.50 166,715 +0.49(+2.12%)
Sep 21, 2009 22.84 23.09 22.76 23.01 227,570 +0.00(+0.00%)
Sep 18, 2009 22.90 23.12 22.73 23.01 167,557 +0.22(+0.96%)
Sep 17, 2009 22.79 23.06 22.65 22.79 280,924 +0.48(+2.13%)
Sep 16, 2009 22.34 22.78 22.26 22.32 413,751 +0.10(+0.47%)
Sep 15, 2009 22.15 22.36 21.93 22.22 494,186 +0.15(+0.67%)
Sep 14, 2009 21.99 22.10 21.47 22.07 188,268 +0.34(+1.58%)
Sep 11, 2009 22.00 22.01 21.72 21.72 100,861 -0.17(-0.79%)
Sep 10, 2009 21.70 21.93 21.49 21.90 128,236 +0.21(+0.97%)
Sep 09, 2009 21.42 21.79 21.36 21.68 76,950 +0.27(+1.28%)
Sep 08, 2009 21.27 21.43 21.21 21.41 102,517 +0.33(+1.56%)
Sep 04, 2009 21.04 21.08 20.80 21.08 101,320 +0.16(+0.75%)
Sep 03, 2009 20.74 20.96 20.65 20.93 263,195 +0.27(+1.33%)
Sep 02, 2009 20.65 20.99 20.56 20.65 594,299 -0.11(-0.53%)
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.