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

116.01 +1.06 (+0.92%)
Streaming Delayed Price Updated: 3:59 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 29, 2009 19.78 20.22 19.53 20.22 568,430 +0.53(+2.72%)
May 28, 2009 19.34 19.71 19.08 19.69 581,393 +0.62(+3.26%)
May 27, 2009 19.59 19.87 19.04 19.07 819,684 -0.46(-2.38%)
May 26, 2009 18.72 19.56 18.68 19.53 680,051 +0.62(+3.28%)
May 22, 2009 18.88 19.22 18.84 18.91 393,553 +0.09(+0.50%)
May 21, 2009 18.49 18.88 18.46 18.82 900,802 +0.02(+0.13%)
May 20, 2009 19.35 19.50 18.65 18.79 1,087,561 -0.33(-1.73%)
May 19, 2009 19.26 19.58 19.01 19.12 753,011 -0.09(-0.45%)
May 18, 2009 18.35 19.26 18.35 19.21 576,289 +1.09(+6.03%)
May 15, 2009 18.26 18.41 18.01 18.12 1,009,619 -0.12(-0.65%)
May 14, 2009 17.76 18.47 17.76 18.23 1,601,325 +0.36(+2.02%)
May 13, 2009 18.16 18.34 17.76 17.87 1,371,077 -0.72(-3.89%)
May 12, 2009 19.01 19.01 18.07 18.60 977,562 -0.14(-0.76%)
May 11, 2009 19.38 19.38 18.69 18.74 2,057,674 -0.85(-4.34%)
May 08, 2009 18.89 19.60 18.64 19.59 941,331 +1.09(+5.91%)
May 07, 2009 19.80 19.80 18.47 18.49 934,094 -0.92(-4.74%)
May 06, 2009 19.21 19.53 18.79 19.41 692,288 +0.47(+2.49%)
May 05, 2009 18.82 19.08 18.73 18.94 522,597 -0.11(-0.56%)
May 04, 2009 18.43 19.05 18.42 19.05 442,426 +0.85(+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.