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

96.19 USD +0.13 (+0.14%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 26.69 26.74 26.37 26.58 584,586 -0.03(-0.11%)
Jul 30, 2009 26.30 26.88 26.14 26.61 375,100 +0.66(+2.54%)
Jul 29, 2009 25.81 26.01 25.71 25.95 282,079 +0.10(+0.39%)
Jul 28, 2009 26.05 26.05 25.66 25.85 443,990 -0.29(-1.11%)
Jul 27, 2009 26.11 26.41 26.00 26.14 403,708 +0.17(+0.65%)
Jul 24, 2009 26.06 26.06 25.55 25.97 750 -0.02(-0.08%)
Jul 23, 2009 25.33 26.14 25.18 25.99 373,751 +0.69(+2.73%)
Jul 22, 2009 25.05 25.41 25.05 25.30 438,445 -0.01(-0.04%)
Jul 21, 2009 25.73 25.73 25.08 25.31 406,854 -0.07(-0.28%)
Jul 20, 2009 25.21 25.49 25.21 25.38 251,920 +0.38(+1.52%)
Jul 17, 2009 25.13 25.29 24.91 25.00 251,450 -0.23(-0.91%)
Jul 16, 2009 25.15 25.38 24.81 25.23 211,913 +0.00(+0.00%)
Jul 15, 2009 24.83 25.44 24.73 25.23 610,003 +0.83(+3.40%)
Jul 14, 2009 24.45 24.58 24.19 24.40 315,633 -0.12(-0.49%)
Jul 13, 2009 23.90 24.54 23.90 24.52 242,376 +1.03(+4.38%)
Jul 10, 2009 23.31 23.55 23.28 23.49 247,655 -0.01(-0.04%)
Jul 09, 2009 23.50 23.73 23.42 23.50 177,311 +0.31(+1.34%)
Jul 08, 2009 23.87 23.88 22.82 23.19 548,612 -0.66(-2.77%)
Jul 07, 2009 24.64 24.75 23.83 23.85 120,630 -0.86(-3.48%)
Jul 06, 2009 24.53 24.76 24.40 24.71 98,107 -0.15(-0.60%)
Jul 02, 2009 25.28 25.30 24.85 24.86 161,408 -0.71(-2.78%)
Jul 01, 2009 25.72 25.77 25.51 25.57 131,683 -0.03(-0.12%)
Jun 30, 2009 25.96 25.96 25.36 25.60 140,353 -0.27(-1.04%)
Jun 29, 2009 25.81 25.99 25.58 25.87 128,783 +0.23(+0.90%)
Jun 26, 2009 25.09 25.78 25.06 25.64 120,256 +0.41(+1.63%)
Jun 25, 2009 25.06 25.27 25.01 25.23 422,800 +0.61(+2.48%)
Jun 24, 2009 24.29 24.85 24.26 24.62 279,852 +0.38(+1.57%)
Jun 23, 2009 24.18 24.30 23.74 24.24 305,548 +0.22(+0.92%)
Jun 22, 2009 24.97 25.20 23.89 24.02 339,882 -1.28(-5.06%)
Jun 19, 2009 25.21 25.43 25.13 25.30 201,165 +0.24(+0.96%)
Jun 18, 2009 24.90 25.21 24.87 25.06 244,857 +0.08(+0.32%)
Jun 17, 2009 25.29 25.37 24.73 24.98 640,714 -0.53(-2.08%)
Jun 16, 2009 25.97 26.05 25.26 25.51 195,939 -0.48(-1.85%)
Jun 15, 2009 26.19 26.19 25.68 25.99 464,407 -0.38(-1.44%)
Jun 12, 2009 26.05 26.42 25.92 26.37 381,545 +0.14(+0.53%)
Jun 11, 2009 26.17 26.54 26.08 26.23 677,479 +0.17(+0.65%)
Jun 10, 2009 26.92 26.92 25.72 26.06 660,577 -0.63(-2.36%)
Jun 09, 2009 26.78 26.93 26.56 26.69 482,306 +0.11(+0.41%)
Jun 08, 2009 26.37 26.81 26.24 26.58 269,639 -0.19(-0.71%)
Jun 05, 2009 27.37 27.37 26.57 26.77 531,979 -0.06(-0.22%)
Jun 04, 2009 26.23 26.88 26.13 26.83 493,802 +0.78(+2.99%)
Jun 03, 2009 26.25 26.25 25.79 26.05 308,773 -0.27(-1.03%)
Jun 02, 2009 25.87 26.48 25.81 26.32 591,742 +0.31(+1.19%)
Jun 01, 2009 25.95 26.34 25.74 26.01 631,220 +0.29(+1.13%)
May 29, 2009 25.16 25.72 24.84 25.72 446,971 +0.68(+2.72%)
May 28, 2009 24.60 25.06 24.26 25.04 457,164 +0.79(+3.26%)
May 27, 2009 24.91 25.27 24.21 24.25 644,538 -0.59(-2.38%)
May 26, 2009 23.81 24.87 23.76 24.84 534,741 +0.79(+3.28%)
May 22, 2009 24.01 24.44 23.96 24.05 309,461 +0.12(+0.50%)
May 21, 2009 23.52 24.01 23.48 23.93 708,323 +0.03(+0.13%)
May 20, 2009 24.61 24.80 23.72 23.90 855,176 -0.42(-1.73%)
May 19, 2009 24.50 24.90 24.18 24.32 592,111 -0.11(-0.45%)
May 18, 2009 23.34 24.49 23.34 24.43 453,150 +1.39(+6.03%)
May 15, 2009 23.22 23.41 22.91 23.04 793,888 -0.15(-0.65%)
May 14, 2009 22.58 23.49 22.58 23.19 1,259,161 +0.46(+2.02%)
May 13, 2009 23.10 23.32 22.58 22.73 1,078,111 -0.92(-3.89%)
May 12, 2009 24.18 24.18 22.98 23.65 768,681 -0.18(-0.76%)
May 11, 2009 24.64 24.64 23.77 23.83 1,617,999 -1.08(-4.34%)
May 08, 2009 24.02 24.92 23.71 24.91 740,192 +1.39(+5.91%)
May 07, 2009 25.18 25.18 23.49 23.52 734,501 -1.17(-4.74%)
May 06, 2009 24.43 24.84 23.89 24.69 544,363 +0.60(+2.49%)
May 05, 2009 23.93 24.27 23.82 24.09 410,931 -0.14(-0.56%)
May 04, 2009 23.44 24.23 23.42 24.23 347,891 +1.08(+4.65%)
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.