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

128.02 -0.43 (-0.33%)
Official Closing Price Updated: 4:10 PM EDT, Sep 20, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 15.28 15.90 15.09 15.59 637,133 +0.59(+3.96%)
Mar 30, 2009 15.49 15.49 14.76 14.99 616,907 -1.55(-9.34%)
Mar 26, 2009 16.42 16.72 16.14 16.54 748,747 +0.27(+1.63%)
Mar 25, 2009 15.97 16.52 15.42 16.27 1,179,000 +0.44(+2.80%)
Mar 24, 2009 16.38 16.64 15.82 15.83 1,311,586 -0.67(-4.06%)
Mar 23, 2009 15.72 16.50 15.68 16.50 632,955 +1.85(+12.59%)
Mar 20, 2009 15.12 15.12 14.58 14.66 780,002 -0.28(-1.88%)
Mar 19, 2009 16.31 16.31 14.91 14.94 1,592,564 -0.97(-6.07%)
Mar 18, 2009 14.82 15.96 14.74 15.90 1,552,665 +0.96(+6.43%)
Mar 17, 2009 14.19 14.96 14.01 14.94 1,064,028 +0.73(+5.13%)
Mar 16, 2009 14.77 15.01 14.19 14.21 1,709,806 -0.54(-3.64%)
Mar 13, 2009 14.80 14.83 14.25 14.75 0 +0.18(+1.23%)
Mar 12, 2009 13.80 14.66 13.45 14.57 811,926 +0.84(+6.13%)
Mar 11, 2009 13.67 13.96 13.31 13.73 876,136 +0.43(+3.22%)
Mar 10, 2009 12.13 13.32 12.13 13.30 855,617 +1.41(+11.85%)
Mar 09, 2009 11.77 12.25 11.77 11.89 670,239 -0.13(-1.10%)
Mar 06, 2009 12.40 12.52 11.67 12.02 0 -0.16(-1.28%)
Mar 05, 2009 12.74 12.78 12.17 12.18 340,063 -0.68(-5.27%)
Mar 04, 2009 12.72 13.19 12.52 12.86 332,784 +0.23(+1.85%)
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.