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

115.93 +0.98 (+0.85%)
Streaming Delayed Price Updated: 1:53 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 24.01 24.04 23.87 23.96 39,546 -0.06(-0.23%)
Apr 28, 2011 23.98 24.02 23.90 24.02 62,711 -0.01(-0.03%)
Apr 27, 2011 24.06 24.06 23.86 24.02 39,180 +0.02(+0.10%)
Apr 26, 2011 23.91 24.05 23.82 24.00 427,160 +0.12(+0.50%)
Apr 25, 2011 23.94 23.94 23.84 23.88 34,392 -0.18(-0.73%)
Apr 21, 2011 23.97 24.10 23.97 24.06 68,599 +0.34(+1.45%)
Apr 20, 2011 23.70 23.74 23.58 23.71 56,685 +0.35(+1.51%)
Apr 19, 2011 23.66 23.66 23.34 23.36 894,882 -0.20(-0.85%)
Apr 18, 2011 23.66 23.66 23.40 23.56 96,761 -0.38(-1.57%)
Apr 15, 2011 23.78 23.98 23.72 23.94 82,322 +0.24(+1.01%)
Apr 14, 2011 23.60 23.70 23.53 23.70 50,844 -0.06(-0.24%)
Apr 13, 2011 23.99 24.03 23.64 23.75 1,465,065 -0.12(-0.50%)
Apr 12, 2011 23.92 24.00 23.84 23.87 36,833 -0.17(-0.70%)
Apr 11, 2011 24.18 24.28 24.00 24.04 14,601 -0.13(-0.53%)
Apr 08, 2011 24.46 24.46 24.10 24.17 30,844 -0.22(-0.89%)
Apr 07, 2011 24.53 24.59 24.38 24.38 43,662 -0.09(-0.36%)
Apr 06, 2011 24.25 24.50 24.25 24.47 35,058 +0.27(+1.12%)
Apr 05, 2011 24.22 24.25 24.10 24.20 180,142 -0.02(-0.10%)
Apr 04, 2011 24.45 24.45 24.22 24.22 73,266 -0.17(-0.69%)
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.