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

95.86 USD +1.30 (+1.37%)
Official Closing Price Updated: 8:00 PM EDT, Apr 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2011 22.74 23.07 22.71 22.81 130,844 +0.12(+0.53%)
Aug 30, 2011 22.71 22.86 22.44 22.69 83,937 -0.13(-0.57%)
Aug 29, 2011 22.25 22.84 22.23 22.82 30,865 +0.98(+4.49%)
Aug 26, 2011 21.19 21.98 20.98 21.84 15,614 +0.39(+1.82%)
Aug 25, 2011 22.41 22.60 21.31 21.45 16,897 -0.56(-2.54%)
Aug 24, 2011 21.53 22.01 21.49 22.01 9,657 +0.51(+2.37%)
Aug 23, 2011 20.57 21.53 20.49 21.50 44,584 +0.88(+4.27%)
Aug 22, 2011 21.13 21.18 20.58 20.62 77,103 -0.16(-0.77%)
Aug 19, 2011 20.96 21.50 20.71 20.78 51,366 -0.47(-2.21%)
Aug 18, 2011 21.64 21.64 21.11 21.25 30,544 -1.09(-4.88%)
Aug 17, 2011 22.50 22.75 22.24 22.34 59,762 +0.06(+0.27%)
Aug 16, 2011 22.39 22.71 22.04 22.28 103,652 -0.45(-1.98%)
Aug 15, 2011 22.41 22.75 22.39 22.73 75,600 +0.54(+2.43%)
Aug 12, 2011 22.76 22.91 22.10 22.19 77,310 -0.29(-1.29%)
Aug 11, 2011 21.28 22.75 21.23 22.48 59,763 +1.41(+6.69%)
Aug 10, 2011 21.77 21.95 21.06 21.07 35,428 -1.52(-6.73%)
Aug 09, 2011 23.68 22.60 20.95 22.59 125,691 +1.17(+5.46%)
Aug 08, 2011 22.69 23.20 21.40 21.42 176,301 -2.10(-8.93%)
Aug 05, 2011 24.16 24.22 23.13 23.52 34,713 -0.40(-1.67%)
Aug 04, 2011 24.98 24.99 23.86 23.92 45,417 -1.36(-5.38%)
Aug 03, 2011 25.15 25.30 24.86 25.28 37,230 +0.15(+0.60%)
Aug 02, 2011 25.78 25.93 25.13 25.13 149,824 -0.88(-3.38%)
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.