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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2009 21.40 21.73 21.15 21.70 245,305 +0.14(+0.65%)
Aug 28, 2009 21.72 21.72 21.33 21.56 190,899 +0.13(+0.62%)
Aug 27, 2009 21.41 21.44 21.05 21.43 287,263 +0.07(+0.33%)
Aug 26, 2009 21.18 21.44 21.17 21.36 289,797 +0.03(+0.15%)
Aug 25, 2009 21.16 21.47 21.16 21.33 678,982 +0.28(+1.34%)
Aug 24, 2009 21.37 21.46 21.02 21.05 267,319 -0.15(-0.70%)
Aug 21, 2009 21.18 21.27 21.08 21.19 271,146 +0.20(+0.93%)
Aug 20, 2009 20.52 21.01 20.52 21.00 265,112 +0.35(+1.70%)
Aug 19, 2009 20.41 20.72 20.31 20.65 310,607 +0.04(+0.19%)
Aug 18, 2009 20.40 20.68 20.40 20.61 252,511 +0.13(+0.65%)
Aug 17, 2009 20.63 20.63 20.28 20.48 280,992 -0.60(-2.86%)
Aug 14, 2009 21.50 21.51 20.89 21.08 249,322 -0.38(-1.75%)
Aug 13, 2009 21.62 21.62 21.23 21.45 415,785 +0.05(+0.26%)
Aug 12, 2009 20.87 21.55 20.87 21.40 291,218 +0.48(+2.32%)
Aug 11, 2009 21.17 21.31 20.90 20.91 442,628 -0.38(-1.80%)
Aug 10, 2009 21.38 21.55 21.14 21.30 356,534 -0.26(-1.20%)
Aug 07, 2009 21.32 21.86 21.15 21.55 474,506 +0.53(+2.53%)
Aug 06, 2009 21.42 21.44 20.91 21.02 169,082 -0.14(-0.67%)
Aug 05, 2009 21.10 21.25 20.82 21.16 225,547 +0.16(+0.78%)
Aug 04, 2009 20.87 21.07 20.81 21.00 341,321 +0.06(+0.30%)
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.