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

94.56 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Apr 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.49 23.66 23.38 23.49 70,283 -0.10(-0.42%)
Aug 30, 2010 24.09 24.17 23.58 23.59 10,879 -0.61(-2.52%)
Aug 27, 2010 24.20 24.21 23.63 24.20 43,470 +0.42(+1.77%)
Aug 26, 2010 24.16 24.16 23.72 23.78 35,930 -0.29(-1.20%)
Aug 25, 2010 23.84 24.16 23.68 24.07 130,173 +0.07(+0.29%)
Aug 24, 2010 24.19 24.29 23.99 24.00 115,970 -0.49(-2.00%)
Aug 23, 2010 24.71 24.78 24.49 24.49 72,399 -0.17(-0.69%)
Aug 20, 2010 24.46 24.72 24.30 24.66 46,587 +0.12(+0.49%)
Aug 19, 2010 25.02 25.10 24.51 24.54 131,492 -0.59(-2.35%)
Aug 18, 2010 25.10 25.30 24.93 25.13 36,880 +0.01(+0.04%)
Aug 17, 2010 24.88 25.23 24.85 25.12 63,701 +0.42(+1.70%)
Aug 16, 2010 24.61 24.90 24.61 24.70 41,401 -0.06(-0.24%)
Aug 13, 2010 24.76 25.11 24.76 24.76 66,655 -0.33(-1.32%)
Aug 12, 2010 24.72 25.20 24.72 25.09 44,739 -0.09(-0.36%)
Aug 11, 2010 25.68 25.68 25.16 25.18 68,514 -0.89(-3.41%)
Aug 10, 2010 26.18 26.28 25.98 26.07 52,111 -0.43(-1.62%)
Aug 09, 2010 26.43 26.55 26.29 26.50 47,892 +0.21(+0.80%)
Aug 06, 2010 26.29 26.47 26.00 26.29 64,069 -0.21(-0.79%)
Aug 05, 2010 26.32 26.51 26.31 26.50 116,647 +0.00(+0.00%)
Aug 04, 2010 25.94 26.53 25.94 26.50 102,332 +0.45(+1.73%)
Aug 03, 2010 26.13 26.22 25.97 26.05 53,735 -0.19(-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.