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

128.47 +2.27 (+1.80%)
Streaming Delayed Price Updated: 2:46 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2011 23.73 23.82 23.70 23.82 106,439 -0.02(-0.07%)
Mar 30, 2011 23.68 23.83 23.68 23.83 44,147 +0.21(+0.88%)
Mar 29, 2011 23.54 23.62 23.46 23.62 80,611 +0.02(+0.10%)
Mar 28, 2011 23.70 23.80 23.59 23.60 145,843 -0.08(-0.33%)
Mar 25, 2011 23.71 23.74 23.59 23.68 51,888 -0.02(-0.09%)
Mar 24, 2011 23.64 23.72 23.53 23.70 229,479 +0.15(+0.64%)
Mar 23, 2011 23.35 23.64 23.29 23.55 262,242 +0.04(+0.17%)
Mar 22, 2011 23.57 23.64 23.51 23.51 26,747 -0.05(-0.20%)
Mar 21, 2011 23.48 23.56 23.45 23.56 76,506 +0.41(+1.79%)
Mar 18, 2011 23.19 23.23 23.11 23.14 95,088 +0.22(+0.97%)
Mar 17, 2011 23.10 23.10 22.81 22.92 342,674 +0.15(+0.66%)
Mar 16, 2011 23.17 23.25 22.68 22.77 117,486 -0.42(-1.82%)
Mar 15, 2011 23.08 23.30 23.03 23.19 986,807 -0.37(-1.59%)
Mar 14, 2011 23.52 23.60 23.29 23.56 144,415 -0.15(-0.64%)
Mar 11, 2011 23.56 23.77 23.53 23.72 292,566 +0.02(+0.07%)
Mar 10, 2011 23.92 23.92 23.65 23.70 221,056 -0.50(-2.07%)
Mar 09, 2011 24.39 24.39 24.09 24.20 25,080 -0.17(-0.69%)
Mar 08, 2011 24.20 24.46 24.19 24.37 172,205 +0.20(+0.82%)
Mar 07, 2011 24.35 24.45 24.04 24.17 57,979 -0.14(-0.56%)
Mar 04, 2011 24.54 24.54 24.15 24.31 54,629 -0.29(-1.17%)
Mar 03, 2011 24.35 24.65 24.35 24.59 41,850 +0.48(+1.98%)
Mar 02, 2011 24.07 24.30 24.02 24.11 55,779 -0.02(-0.07%)
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.