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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 30, 2009 22.28 22.30 21.43 21.54 567,945 -0.91(-4.05%)
Oct 29, 2009 21.99 22.49 21.86 22.45 463,067 +0.60(+2.72%)
Oct 28, 2009 22.47 22.57 21.81 21.85 710,741 -0.68(-3.02%)
Oct 27, 2009 22.95 22.95 22.45 22.53 290,919 -0.34(-1.51%)
Oct 26, 2009 23.27 23.55 22.78 22.88 368,192 -0.27(-1.15%)
Oct 23, 2009 23.25 23.27 23.05 23.15 468,467 -0.32(-1.37%)
Oct 22, 2009 23.16 23.47 23.00 23.47 101,427 +0.41(+1.77%)
Oct 21, 2009 23.47 23.73 23.06 23.06 267,509 -0.46(-1.96%)
Oct 20, 2009 23.50 23.57 23.36 23.52 402,176 -0.26(-1.09%)
Oct 19, 2009 23.68 23.87 23.53 23.78 405,822 +0.13(+0.56%)
Oct 16, 2009 23.58 23.75 23.46 23.65 317,284 -0.18(-0.76%)
Oct 15, 2009 23.88 23.88 23.64 23.83 414,411 -0.26(-1.07%)
Oct 14, 2009 23.54 24.12 23.54 24.08 525,052 +0.84(+3.60%)
Oct 13, 2009 23.31 23.32 23.11 23.25 291,145 -0.21(-0.90%)
Oct 12, 2009 23.51 23.64 23.29 23.46 201,249 -0.05(-0.20%)
Oct 09, 2009 23.32 23.51 23.24 23.51 359,766 +0.20(+0.87%)
Oct 08, 2009 23.31 23.51 23.26 23.30 119,864 +0.18(+0.79%)
Oct 07, 2009 22.90 23.12 22.83 23.12 125,319 +0.10(+0.43%)
Oct 06, 2009 22.93 23.19 22.73 23.02 384,441 +0.27(+1.17%)
Oct 05, 2009 22.46 22.75 22.35 22.75 155,119 +0.45(+2.04%)
Oct 02, 2009 22.09 22.57 22.04 22.30 223,754 -0.10(-0.45%)
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.