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

96.06 USD +0.20 (+0.21%)
Official Closing Price Updated: 8:00 PM EDT, Apr 15, 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%)
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.