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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 23.27 23.34 23.03 23.03 204,448 -0.42(-1.78%)
Apr 29, 2010 23.05 23.56 22.94 23.44 86,624 +0.54(+2.37%)
Apr 28, 2010 22.89 23.13 22.75 22.90 298,787 +0.18(+0.79%)
Apr 27, 2010 23.16 23.39 22.68 22.72 190,748 -0.64(-2.72%)
Apr 26, 2010 23.54 23.61 23.35 23.36 213,302 -0.23(-0.97%)
Apr 23, 2010 23.43 23.60 23.35 23.58 264,501 +0.18(+0.77%)
Apr 22, 2010 23.03 23.48 22.79 23.40 500,624 +0.18(+0.78%)
Apr 21, 2010 23.14 23.29 23.01 23.22 410,457 +0.13(+0.58%)
Apr 20, 2010 23.12 23.18 22.92 23.09 327,130 +0.08(+0.34%)
Apr 19, 2010 22.61 23.02 22.58 23.01 431,369 +0.20(+0.90%)
Apr 16, 2010 23.61 23.61 22.48 22.81 665,275 -0.86(-3.62%)
Apr 15, 2010 23.59 23.72 23.54 23.66 255,503 +0.02(+0.07%)
Apr 14, 2010 23.36 23.65 23.30 23.65 259,056 +0.49(+2.10%)
Apr 13, 2010 23.07 23.19 23.00 23.16 194,837 +0.03(+0.14%)
Apr 12, 2010 23.07 23.18 23.01 23.13 96,098 +0.16(+0.72%)
Apr 09, 2010 22.99 23.00 22.86 22.96 100,691 +0.03(+0.14%)
Apr 08, 2010 22.77 22.96 22.65 22.93 271,318 +0.09(+0.41%)
Apr 07, 2010 22.73 22.93 22.73 22.84 120,431 +0.09(+0.41%)
Apr 06, 2010 22.52 22.81 22.45 22.74 69,407 +0.14(+0.63%)
Apr 05, 2010 22.42 22.61 22.39 22.60 394,557 +0.22(+0.98%)
Apr 01, 2010 22.35 22.38 22.38 22.38 178,200 +0.18(+0.81%)
Mar 31, 2010 22.23 22.34 22.17 22.20 59,441 -0.12(-0.53%)
Mar 30, 2010 22.31 22.40 22.15 22.32 121,747 +0.00(+0.00%)
Mar 29, 2010 22.31 22.37 22.21 22.32 132,877 +0.07(+0.32%)
Mar 26, 2010 22.36 22.47 22.12 22.25 264,374 -0.08(-0.35%)
Mar 25, 2010 22.49 22.72 22.33 22.33 1,153,695 -0.03(-0.13%)
Mar 24, 2010 22.32 22.43 22.31 22.36 59,513 -0.02(-0.11%)
Mar 23, 2010 22.33 22.38 22.25 22.38 158,226 +0.09(+0.39%)
Mar 22, 2010 22.19 22.33 22.18 22.29 81,604 -0.04(-0.18%)
Mar 19, 2010 22.55 22.58 22.31 22.33 125,282 -0.27(-1.18%)
Mar 18, 2010 22.63 22.69 22.48 22.60 185,964 -0.08(-0.35%)
Mar 17, 2010 22.46 22.77 22.46 22.68 277,935 +0.26(+1.15%)
Mar 16, 2010 22.34 22.43 22.22 22.42 133,155 +0.16(+0.70%)
Mar 15, 2010 22.09 22.28 22.09 22.26 587,793 -0.08(-0.35%)
Mar 12, 2010 22.53 22.53 22.30 22.34 77,241 -0.09(-0.42%)
Mar 11, 2010 22.25 22.43 22.21 22.43 1,257,954 +0.14(+0.63%)
Mar 10, 2010 22.23 22.31 22.09 22.29 105,984 +0.13(+0.60%)
Mar 09, 2010 22.18 22.29 22.06 22.16 102,393 -0.08(-0.35%)
Mar 08, 2010 22.03 22.25 22.02 22.24 146,711 +0.20(+0.92%)
Mar 05, 2010 21.74 22.12 21.74 22.03 239,937 +0.44(+2.03%)
Mar 04, 2010 21.34 21.63 21.34 21.60 308,843 +0.32(+1.51%)
Mar 03, 2010 21.34 21.48 21.25 21.27 861,302 -0.11(-0.51%)
Mar 02, 2010 21.23 21.38 21.22 21.38 511,163 +0.24(+1.15%)
Mar 01, 2010 21.08 21.23 21.04 21.14 116,921 +0.14(+0.67%)
Feb 26, 2010 20.96 21.09 20.83 21.00 165,254 +0.07(+0.34%)
Feb 25, 2010 20.67 20.93 20.62 20.93 214,152 -0.03(-0.15%)
Feb 24, 2010 20.80 20.99 20.77 20.96 107,833 +0.23(+1.10%)
Feb 23, 2010 20.96 21.09 20.71 20.73 188,367 -0.31(-1.45%)
Feb 22, 2010 21.11 21.17 21.00 21.04 39,000 -0.05(-0.26%)
Feb 19, 2010 20.73 21.21 20.73 21.09 493,242 +0.33(+1.59%)
Feb 18, 2010 20.78 20.83 20.69 20.76 100,656 -0.06(-0.30%)
Feb 17, 2010 20.87 20.97 20.76 20.83 54,461 -0.02(-0.11%)
Feb 16, 2010 20.69 20.90 20.58 20.85 268,080 +0.31(+1.49%)
Feb 12, 2010 20.16 20.54 20.54 20.54 251,066 +0.13(+0.65%)
Feb 11, 2010 20.46 20.47 20.22 20.41 192,745 +0.06(+0.31%)
Feb 10, 2010 20.07 20.51 20.07 20.35 233,502 +0.24(+1.21%)
Feb 09, 2010 20.22 20.27 19.95 20.11 111,777 +0.16(+0.79%)
Feb 08, 2010 20.18 20.37 19.95 19.95 1,161,350 -0.30(-1.47%)
Feb 05, 2010 19.94 20.25 19.60 20.25 285,994 +0.35(+1.75%)
Feb 04, 2010 20.70 20.74 19.89 19.90 643,816 -0.92(-4.42%)
Feb 03, 2010 20.92 21.09 20.77 20.82 2,811,008 -0.15(-0.71%)
Feb 02, 2010 20.86 21.19 20.82 20.97 1,218,924 +0.04(+0.19%)
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.