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 (%)
May 29, 2009 19.64 20.07 19.39 20.07 572,703 +0.53(+2.72%)
May 28, 2009 19.20 19.56 18.93 19.54 585,763 +0.62(+3.26%)
May 27, 2009 19.44 19.72 18.89 18.93 825,845 -0.46(-2.38%)
May 26, 2009 18.58 19.41 18.54 19.39 685,162 +0.62(+3.29%)
May 22, 2009 18.74 19.07 18.70 18.77 396,511 +0.09(+0.50%)
May 21, 2009 18.36 18.74 18.33 18.68 907,573 +0.02(+0.13%)
May 20, 2009 19.21 19.36 18.51 18.65 1,095,735 -0.33(-1.73%)
May 19, 2009 19.12 19.43 18.87 18.98 758,671 -0.09(-0.45%)
May 18, 2009 18.22 19.11 18.22 19.07 580,620 +1.08(+6.03%)
May 15, 2009 18.12 18.27 17.88 17.98 1,017,207 -0.12(-0.65%)
May 14, 2009 17.62 18.33 17.62 18.10 1,613,361 +0.36(+2.02%)
May 13, 2009 18.03 18.20 17.62 17.74 1,381,382 -0.72(-3.89%)
May 12, 2009 18.87 18.87 17.93 18.46 984,909 -0.14(-0.76%)
May 11, 2009 19.23 19.23 18.56 18.60 2,073,139 -0.84(-4.34%)
May 08, 2009 18.75 19.45 18.50 19.44 948,406 +1.08(+5.91%)
May 07, 2009 19.65 19.65 18.33 18.36 941,115 -0.91(-4.74%)
May 06, 2009 19.07 19.39 18.65 19.27 697,491 +0.47(+2.49%)
May 05, 2009 18.68 18.94 18.59 18.80 526,525 -0.11(-0.56%)
May 04, 2009 18.29 18.91 18.28 18.91 445,752 +0.84(+4.65%)
May 01, 2009 17.80 18.15 17.74 18.07 590,793 +0.30(+1.67%)
Apr 30, 2009 18.15 18.32 17.73 17.77 840,355 +0.01(+0.04%)
Apr 29, 2009 17.28 17.91 17.17 17.76 526,311 +0.36(+2.06%)
Apr 28, 2009 17.19 17.69 17.17 17.40 409,032 -0.17(-0.98%)
Apr 27, 2009 17.65 17.83 16.75 17.58 847,324 -0.16(-0.88%)
Apr 24, 2009 17.97 18.05 17.51 17.73 1,289,238 -0.23(-1.30%)
Apr 23, 2009 17.27 18.07 17.27 17.97 926,765 +0.62(+3.60%)
Apr 22, 2009 17.24 18.13 17.18 17.34 670,021 -0.27(-1.51%)
Apr 21, 2009 16.46 17.65 16.34 17.61 959,401 +0.82(+4.88%)
Apr 20, 2009 17.56 18.21 16.73 16.79 486,707 -1.21(-6.72%)
Apr 17, 2009 17.72 18.29 17.53 18.00 478,172 +0.27(+1.54%)
Apr 16, 2009 17.79 17.92 17.26 17.72 394,720 +0.16(+0.93%)
Apr 15, 2009 16.95 17.69 16.72 17.56 932,070 +0.43(+2.51%)
Apr 14, 2009 17.80 17.97 17.05 17.13 875,365 -0.94(-5.22%)
Apr 13, 2009 17.38 18.27 17.20 18.08 544,626 +0.56(+3.21%)
Apr 09, 2009 17.00 17.52 16.62 17.51 576,775 +1.32(+8.14%)
Apr 08, 2009 16.28 16.30 15.84 16.19 628,161 +0.06(+0.39%)
Apr 07, 2009 16.18 16.58 16.12 16.13 396,319 -0.49(-2.96%)
Apr 06, 2009 16.76 16.90 16.43 16.62 733,025 -0.35(-2.07%)
Apr 03, 2009 16.33 17.00 16.26 16.98 384,627 +0.65(+3.97%)
Apr 02, 2009 16.47 16.64 16.31 16.33 786,632 +0.52(+3.31%)
Apr 01, 2009 15.46 15.94 15.32 15.80 482,956 +0.22(+1.40%)
Mar 31, 2009 15.27 15.90 15.09 15.59 637,225 +0.59(+3.96%)
Mar 30, 2009 15.49 15.49 14.76 14.99 616,996 -1.55(-9.34%)
Mar 26, 2009 16.41 16.72 16.14 16.54 748,856 +0.27(+1.63%)
Mar 25, 2009 15.97 16.52 15.42 16.27 1,179,171 +0.44(+2.80%)
Mar 24, 2009 16.37 16.64 15.82 15.83 1,311,775 -0.67(-4.06%)
Mar 23, 2009 15.72 16.50 15.67 16.50 633,046 +1.85(+12.59%)
Mar 20, 2009 15.11 15.11 14.58 14.65 780,115 -0.28(-1.88%)
Mar 19, 2009 16.30 16.30 14.91 14.93 1,592,795 -0.97(-6.07%)
Mar 18, 2009 14.82 15.96 14.74 15.90 1,552,889 +0.96(+6.43%)
Mar 17, 2009 14.19 14.96 14.01 14.94 1,064,182 +0.73(+5.13%)
Mar 16, 2009 14.77 15.01 14.19 14.21 1,710,053 -0.54(-3.64%)
Mar 13, 2009 14.80 14.82 14.25 14.75 0 +0.18(+1.23%)
Mar 12, 2009 13.80 14.66 13.45 14.57 812,043 +0.84(+6.13%)
Mar 11, 2009 13.67 13.96 13.31 13.73 876,263 +0.43(+3.22%)
Mar 10, 2009 12.13 13.32 12.13 13.30 855,740 +1.41(+11.85%)
Mar 09, 2009 11.76 12.25 11.76 11.89 670,336 -0.13(-1.10%)
Mar 06, 2009 12.40 12.52 11.66 12.02 0 -0.16(-1.28%)
Mar 05, 2009 12.74 12.78 12.17 12.18 340,112 -0.68(-5.27%)
Mar 04, 2009 12.71 13.19 12.52 12.85 332,833 +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.