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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 18.53 18.66 18.44 18.53 89,113 -0.08(-0.42%)
Aug 30, 2010 19.00 19.06 18.60 18.61 13,793 -0.48(-2.52%)
Aug 27, 2010 19.09 19.09 18.64 19.09 55,116 +0.33(+1.77%)
Aug 26, 2010 19.05 19.05 18.71 18.76 45,556 -0.23(-1.20%)
Aug 25, 2010 18.80 19.05 18.68 18.98 165,049 +0.06(+0.29%)
Aug 24, 2010 19.08 19.16 18.92 18.93 147,040 -0.39(-2.00%)
Aug 23, 2010 19.49 19.54 19.32 19.32 91,796 -0.13(-0.69%)
Aug 20, 2010 19.29 19.50 19.17 19.45 59,068 +0.09(+0.49%)
Aug 19, 2010 19.73 19.80 19.33 19.35 166,721 -0.47(-2.35%)
Aug 18, 2010 19.80 19.95 19.66 19.82 46,760 +0.01(+0.04%)
Aug 17, 2010 19.62 19.90 19.60 19.81 80,767 +0.33(+1.70%)
Aug 16, 2010 19.41 19.64 19.41 19.48 52,493 -0.05(-0.24%)
Aug 13, 2010 19.53 19.80 19.53 19.53 84,513 -0.26(-1.32%)
Aug 12, 2010 19.50 19.88 19.50 19.79 56,725 -0.07(-0.36%)
Aug 11, 2010 20.25 20.25 19.84 19.86 86,870 -0.70(-3.41%)
Aug 10, 2010 20.65 20.73 20.49 20.56 66,072 -0.34(-1.62%)
Aug 09, 2010 20.85 20.94 20.73 20.90 60,723 +0.17(+0.80%)
Aug 06, 2010 20.73 20.88 20.51 20.73 81,234 -0.17(-0.79%)
Aug 05, 2010 20.76 20.91 20.75 20.90 147,899 +0.00(+0.00%)
Aug 04, 2010 20.46 20.92 20.46 20.90 129,749 +0.35(+1.73%)
Aug 03, 2010 20.61 20.68 20.48 20.55 68,131 -0.15(-0.72%)
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.