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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 13.39 13.78 13.25 13.29 0 -0.49(-3.56%)
Feb 26, 2009 14.17 14.30 13.67 13.78 305,780 -0.05(-0.34%)
Feb 25, 2009 13.89 14.31 13.53 13.82 346,995 -0.19(-1.33%)
Feb 24, 2009 13.08 14.03 12.93 14.01 314,955 +1.16(+9.03%)
Feb 23, 2009 13.78 13.99 12.84 12.85 372,854 -0.80(-5.88%)
Feb 20, 2009 13.28 13.90 13.01 13.65 551,315 -0.04(-0.28%)
Feb 19, 2009 14.05 14.33 13.65 13.69 400,210 -0.31(-2.22%)
Feb 18, 2009 14.28 14.28 13.63 14.00 201,302 +0.02(+0.11%)
Feb 17, 2009 14.34 14.50 13.99 13.99 353,201 -1.04(-6.94%)
Feb 13, 2009 15.13 15.26 14.90 15.03 550,773 -0.19(-1.23%)
Feb 12, 2009 14.75 15.26 14.49 15.22 216,116 +0.15(+0.98%)
Feb 11, 2009 14.77 15.16 14.67 15.07 149,075 +0.37(+2.49%)
Feb 10, 2009 15.44 15.78 14.56 14.70 604,557 -1.00(-6.35%)
Feb 09, 2009 15.57 15.82 15.32 15.70 251,367 +0.09(+0.60%)
Feb 06, 2009 15.34 15.68 15.25 15.61 320,959 +0.54(+3.57%)
Feb 05, 2009 14.41 15.33 14.41 15.07 370,957 +0.63(+4.37%)
Feb 04, 2009 14.24 14.80 14.24 14.44 272,268 +0.23(+1.64%)
Feb 03, 2009 13.94 14.34 13.85 14.20 397,405 +0.27(+1.96%)
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.