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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 20.27 20.43 20.13 20.27 27,792 -0.17(-0.85%)
Jul 29, 2010 20.31 20.58 20.18 20.44 87,861 +0.26(+1.29%)
Jul 28, 2010 20.40 20.40 20.12 20.18 14,873 -0.12(-0.58%)
Jul 27, 2010 20.51 20.57 20.29 20.30 102,721 -0.04(-0.19%)
Jul 26, 2010 19.99 20.36 19.99 20.34 330,615 +0.30(+1.50%)
Jul 23, 2010 19.75 20.11 19.75 20.04 32,848 +0.27(+1.36%)
Jul 22, 2010 19.58 19.84 19.45 19.77 28,822 +0.40(+2.08%)
Jul 21, 2010 19.85 19.90 19.35 19.37 87,979 -0.20(-1.05%)
Jul 20, 2010 18.99 19.61 18.99 19.58 78,229 +0.17(+0.89%)
Jul 19, 2010 19.35 19.45 19.13 19.40 301,467 +0.13(+0.70%)
Jul 16, 2010 19.27 19.76 19.26 19.27 125,793 -0.58(-2.90%)
Jul 15, 2010 19.80 19.90 19.44 19.84 187,987 +0.09(+0.48%)
Jul 14, 2010 19.84 19.84 19.57 19.75 161,542 -0.13(-0.63%)
Jul 13, 2010 19.61 19.95 19.61 19.88 89,612 +0.47(+2.44%)
Jul 12, 2010 19.50 19.50 19.24 19.40 126,335 -0.13(-0.65%)
Jul 09, 2010 19.53 19.55 19.18 19.53 64,973 +0.28(+1.43%)
Jul 08, 2010 19.22 19.41 19.03 19.25 120,687 +0.13(+0.66%)
Jul 07, 2010 18.72 19.18 18.72 19.13 118,095 +0.47(+2.49%)
Jul 06, 2010 18.94 19.02 18.48 18.66 51,993 -0.01(-0.04%)
Jul 02, 2010 18.67 18.94 18.59 18.67 98,641 -0.17(-0.88%)
Jul 01, 2010 18.96 19.11 18.43 18.83 308,862 -0.13(-0.71%)
Jun 30, 2010 19.14 19.46 18.96 18.97 83,005 -0.24(-1.23%)
Jun 29, 2010 19.83 19.85 19.14 19.20 79,371 -1.05(-5.18%)
Jun 25, 2010 20.25 20.33 19.91 20.25 160,432 +0.43(+2.15%)
Jun 24, 2010 20.09 20.17 19.83 19.83 109,848 -0.41(-2.05%)
Jun 23, 2010 20.34 20.41 20.18 20.24 21,490 -0.10(-0.48%)
Jun 22, 2010 20.55 20.78 20.32 20.34 94,311 -0.20(-1.00%)
Jun 21, 2010 21.01 21.01 20.47 20.54 279,717 -0.11(-0.53%)
Jun 18, 2010 20.65 20.72 20.58 20.65 106,140 +0.01(+0.04%)
Jun 17, 2010 20.89 20.91 20.45 20.65 122,882 -0.31(-1.47%)
Jun 16, 2010 20.84 21.10 20.72 20.95 123,447 +0.04(+0.19%)
Jun 15, 2010 20.50 20.93 20.50 20.91 126 +0.48(+2.35%)
Jun 14, 2010 20.66 20.82 20.43 20.43 413,074 -0.19(-0.92%)
Jun 11, 2010 20.42 20.65 20.39 20.62 40,022 +0.30(+1.47%)
Jun 10, 2010 20.08 20.34 19.87 20.32 43,424 +0.52(+2.62%)
Jun 09, 2010 20.13 20.24 19.75 19.80 101,121 -0.22(-1.10%)
Jun 08, 2010 20.04 20.14 19.55 20.02 241,226 +0.04(+0.20%)
Jun 07, 2010 20.47 20.66 19.96 19.98 102,428 -0.49(-2.38%)
Jun 04, 2010 20.47 20.90 20.38 20.47 266,612 -0.69(-3.24%)
Jun 03, 2010 21.18 21.22 20.91 21.16 54,246 +0.06(+0.30%)
Jun 02, 2010 20.48 21.10 20.40 21.10 179,030 +0.66(+3.24%)
Jun 01, 2010 20.65 20.97 20.43 20.43 67,712 -0.44(-2.11%)
May 28, 2010 20.87 21.17 20.81 20.87 64,370 -0.34(-1.60%)
May 27, 2010 20.79 21.21 20.77 21.21 55,154 +0.80(+3.90%)
May 26, 2010 20.67 20.88 20.42 20.42 120,900 -0.06(-0.27%)
May 25, 2010 19.84 20.47 19.80 20.47 217,040 +0.06(+0.31%)
May 24, 2010 20.83 21.02 20.41 20.41 131,706 -0.51(-2.45%)
May 21, 2010 19.95 21.00 19.91 20.92 288,612 +0.66(+3.26%)
May 20, 2010 20.42 20.74 20.26 20.26 278,217 -0.93(-4.38%)
May 19, 2010 21.15 21.39 20.75 21.19 243,808 +0.04(+0.19%)
May 18, 2010 21.98 22.01 21.03 21.15 182,704 -0.68(-3.10%)
May 17, 2010 21.86 21.89 21.39 21.83 105,679 +0.01(+0.04%)
May 14, 2010 21.82 22.09 21.61 21.82 153,852 -0.48(-2.15%)
May 13, 2010 22.36 22.58 22.29 22.30 93,825 -0.10(-0.46%)
May 12, 2010 22.17 22.42 22.13 22.40 98,553 +0.28(+1.25%)
May 11, 2010 22.41 22.54 22.11 22.13 123,731 -0.12(-0.53%)
May 10, 2010 22.15 22.24 21.94 22.24 136,747 +0.91(+4.24%)
May 07, 2010 21.73 21.91 21.10 21.34 223,619 -0.48(-2.20%)
May 06, 2010 22.47 23.04 19.29 21.82 296,161 -0.76(-3.35%)
May 05, 2010 22.61 22.88 22.42 22.58 183,684 -0.11(-0.49%)
May 04, 2010 23.05 23.05 22.59 22.69 208,630 -0.70(-3.00%)
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.