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

89.69 USD -1.50 (-1.65%)
Official Closing Price Updated: 6:30 PM EST, Feb 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 29, 2011 29.99 30.03 29.82 29.93 31,658 -0.07(-0.23%)
Apr 28, 2011 29.95 30.00 29.86 30.00 50,202 -0.01(-0.03%)
Apr 27, 2011 30.05 30.05 29.81 30.01 31,365 +0.03(+0.10%)
Apr 26, 2011 29.87 30.04 29.76 29.98 341,953 +0.15(+0.50%)
Apr 25, 2011 29.90 29.90 29.78 29.83 27,532 -0.22(-0.73%)
Apr 21, 2011 29.94 30.11 29.94 30.05 54,916 +0.43(+1.45%)
Apr 20, 2011 29.60 29.65 29.45 29.62 45,378 +0.44(+1.51%)
Apr 19, 2011 29.55 29.55 29.15 29.18 716,376 -0.25(-0.85%)
Apr 18, 2011 29.56 29.56 29.23 29.43 77,460 -0.47(-1.57%)
Apr 15, 2011 29.70 29.95 29.64 29.90 65,901 +0.30(+1.01%)
Apr 14, 2011 29.48 29.61 29.39 29.60 40,702 -0.07(-0.24%)
Apr 13, 2011 29.97 30.02 29.53 29.67 1,172,822 -0.15(-0.50%)
Apr 12, 2011 29.88 29.98 29.78 29.82 29,486 -0.21(-0.70%)
Apr 11, 2011 30.20 30.33 29.98 30.03 11,689 -0.16(-0.53%)
Apr 08, 2011 30.55 30.55 30.11 30.19 24,692 -0.27(-0.89%)
Apr 07, 2011 30.64 30.72 30.46 30.46 34,953 -0.11(-0.36%)
Apr 06, 2011 30.29 30.60 30.29 30.57 28,065 +0.34(+1.12%)
Apr 05, 2011 30.25 30.29 30.10 30.23 144,209 -0.03(-0.10%)
Apr 04, 2011 30.54 30.54 30.26 30.26 58,652 -0.21(-0.69%)
Apr 01, 2011 30.08 30.54 30.08 30.47 85,736 +0.63(+2.11%)
Mar 31, 2011 29.74 29.85 29.70 29.84 84,951 -0.02(-0.07%)
Mar 30, 2011 29.67 29.86 29.67 29.86 35,235 +0.26(+0.88%)
Mar 29, 2011 29.49 29.60 29.39 29.60 64,337 +0.03(+0.10%)
Mar 28, 2011 29.69 29.82 29.56 29.57 116,400 -0.10(-0.34%)
Mar 25, 2011 29.71 29.74 29.56 29.67 41,413 -0.07(-0.24%)
Mar 24, 2011 29.66 29.76 29.53 29.74 182,874 +0.19(+0.64%)
Mar 23, 2011 29.30 29.66 29.23 29.55 208,983 +0.05(+0.17%)
Mar 22, 2011 29.58 29.67 29.50 29.50 21,315 -0.06(-0.20%)
Mar 21, 2011 29.47 29.57 29.42 29.56 60,969 +0.52(+1.79%)
Mar 18, 2011 29.10 29.15 29.00 29.04 75,777 +0.28(+0.97%)
Mar 17, 2011 28.99 28.99 28.62 28.76 273,080 +0.19(+0.67%)
Mar 16, 2011 29.08 29.17 28.46 28.57 93,626 -0.53(-1.82%)
Mar 15, 2011 28.96 29.24 28.90 29.10 786,395 -0.47(-1.59%)
Mar 14, 2011 29.52 29.61 29.22 29.57 115,086 -0.19(-0.64%)
Mar 11, 2011 29.57 29.83 29.53 29.76 233,149 +0.02(+0.07%)
Mar 10, 2011 30.02 30.02 29.68 29.74 176,162 -0.63(-2.07%)
Mar 09, 2011 30.61 30.61 30.23 30.37 19,987 -0.21(-0.69%)
Mar 08, 2011 30.37 30.69 30.36 30.58 137,232 +0.25(+0.82%)
Mar 07, 2011 30.55 30.68 30.17 30.33 46,204 -0.17(-0.56%)
Mar 04, 2011 30.80 30.80 30.30 30.50 43,535 -0.36(-1.17%)
Mar 03, 2011 30.55 30.93 30.55 30.86 33,351 +0.60(+1.98%)
Mar 02, 2011 30.20 30.49 30.14 30.26 44,451 -0.02(-0.07%)
Mar 01, 2011 30.79 30.87 30.28 30.28 36,011 -0.50(-1.62%)
Feb 28, 2011 30.85 30.90 30.60 30.78 63,311 +0.03(+0.10%)
Feb 25, 2011 30.41 30.75 30.41 30.75 92,445 +0.45(+1.49%)
Feb 24, 2011 30.02 30.34 29.94 30.30 77,621 +0.00(+0.00%)
Feb 23, 2011 30.54 30.59 30.09 30.30 94,202 -0.21(-0.69%)
Feb 22, 2011 31.17 31.19 30.46 30.51 62,812 -1.04(-3.30%)
Feb 18, 2011 31.51 31.64 31.45 31.55 62,915 +0.02(+0.06%)
Feb 17, 2011 31.53 31.57 31.26 31.53 193,552 +0.02(+0.06%)
Feb 16, 2011 31.53 31.59 31.34 31.51 2,246,102 +0.14(+0.45%)
Feb 15, 2011 31.37 31.53 31.30 31.37 345,344 -0.11(-0.35%)
Feb 14, 2011 31.31 31.51 31.09 31.48 1,053,566 +0.27(+0.87%)
Feb 11, 2011 30.85 31.21 30.76 31.21 34,253 +0.38(+1.23%)
Feb 10, 2011 30.58 30.89 30.57 30.83 31,138 +0.07(+0.23%)
Feb 09, 2011 30.32 30.93 30.32 30.76 89,678 +0.34(+1.12%)
Feb 08, 2011 30.29 30.44 30.24 30.42 225,749 +0.01(+0.03%)
Feb 07, 2011 30.01 30.44 29.97 30.41 2,010,115 +0.46(+1.54%)
Feb 04, 2011 29.81 29.95 29.73 29.95 28,517 +0.08(+0.27%)
Feb 03, 2011 29.66 29.91 29.56 29.87 38,837 -0.41(-1.35%)
Feb 02, 2011 30.37 30.40 30.27 30.28 25,582 -0.03(-0.10%)
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.