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 (%)
Sep 30, 2009 23.30 23.30 22.75 23.07 631,182 +0.01(+0.03%)
Sep 29, 2009 23.08 23.27 23.03 23.07 90,652 +0.02(+0.07%)
Sep 28, 2009 22.59 23.05 22.53 23.05 93,046 +0.76(+3.41%)
Sep 25, 2009 22.46 22.72 22.09 22.29 221,969 -0.29(-1.28%)
Sep 24, 2009 23.23 23.25 22.43 22.58 426,379 -0.60(-2.60%)
Sep 23, 2009 23.57 23.69 23.16 23.18 154,378 -0.32(-1.37%)
Sep 22, 2009 23.26 23.55 23.11 23.51 166,691 +0.49(+2.12%)
Sep 21, 2009 22.84 23.09 22.77 23.02 227,537 +0.00(+0.00%)
Sep 18, 2009 22.91 23.13 22.74 23.02 167,533 +0.22(+0.96%)
Sep 17, 2009 22.79 23.06 22.65 22.80 280,884 +0.48(+2.13%)
Sep 16, 2009 22.34 22.78 22.27 22.32 413,691 +0.10(+0.47%)
Sep 15, 2009 22.15 22.36 21.93 22.22 494,114 +0.15(+0.67%)
Sep 14, 2009 21.99 22.10 21.47 22.07 188,241 +0.34(+1.58%)
Sep 11, 2009 22.00 22.02 21.72 21.73 100,846 -0.17(-0.79%)
Sep 10, 2009 21.70 21.93 21.49 21.90 128,218 +0.21(+0.97%)
Sep 09, 2009 21.42 21.80 21.36 21.69 76,938 +0.27(+1.28%)
Sep 08, 2009 21.27 21.43 21.22 21.41 102,502 +0.33(+1.56%)
Sep 04, 2009 21.04 21.09 20.80 21.09 101,305 +0.16(+0.75%)
Sep 03, 2009 20.74 20.97 20.65 20.93 263,157 +0.27(+1.33%)
Sep 02, 2009 20.65 20.99 20.56 20.65 594,213 -0.11(-0.53%)
Sep 01, 2009 21.66 21.80 20.74 20.76 615,760 -0.94(-4.32%)
Aug 31, 2009 21.40 21.73 21.15 21.70 245,305 +0.14(+0.65%)
Aug 28, 2009 21.72 21.72 21.33 21.56 190,899 +0.13(+0.62%)
Aug 27, 2009 21.41 21.44 21.05 21.43 287,263 +0.07(+0.33%)
Aug 26, 2009 21.18 21.44 21.17 21.36 289,797 +0.03(+0.15%)
Aug 25, 2009 21.16 21.47 21.16 21.33 678,982 +0.28(+1.34%)
Aug 24, 2009 21.37 21.46 21.02 21.05 267,319 -0.15(-0.70%)
Aug 21, 2009 21.18 21.27 21.08 21.19 271,146 +0.20(+0.93%)
Aug 20, 2009 20.52 21.01 20.52 21.00 265,112 +0.35(+1.70%)
Aug 19, 2009 20.41 20.72 20.31 20.65 310,607 +0.04(+0.19%)
Aug 18, 2009 20.40 20.68 20.40 20.61 252,511 +0.13(+0.65%)
Aug 17, 2009 20.63 20.63 20.28 20.48 280,992 -0.60(-2.86%)
Aug 14, 2009 21.50 21.51 20.89 21.08 249,322 -0.38(-1.75%)
Aug 13, 2009 21.62 21.62 21.23 21.45 415,785 +0.05(+0.26%)
Aug 12, 2009 20.87 21.55 20.87 21.40 291,218 +0.48(+2.32%)
Aug 11, 2009 21.17 21.31 20.90 20.91 442,628 -0.38(-1.80%)
Aug 10, 2009 21.38 21.55 21.14 21.30 356,534 -0.26(-1.20%)
Aug 07, 2009 21.32 21.86 21.15 21.55 474,506 +0.53(+2.53%)
Aug 06, 2009 21.42 21.44 20.91 21.02 169,082 -0.14(-0.67%)
Aug 05, 2009 21.10 21.25 20.82 21.16 225,547 +0.16(+0.78%)
Aug 04, 2009 20.87 21.07 20.81 21.00 341,321 +0.06(+0.30%)
Aug 03, 2009 21.09 21.15 20.79 20.94 554,735 +0.15(+0.71%)
Jul 31, 2009 20.87 20.91 20.62 20.79 747,468 -0.02(-0.11%)
Jul 30, 2009 20.57 21.02 20.44 20.81 479,613 +0.52(+2.54%)
Jul 29, 2009 20.19 20.34 20.11 20.30 360,674 +0.08(+0.39%)
Jul 28, 2009 20.37 20.37 20.07 20.22 567,698 -0.23(-1.11%)
Jul 27, 2009 20.42 20.65 20.33 20.44 516,192 +0.13(+0.65%)
Jul 24, 2009 20.38 20.38 19.98 20.31 958 -0.02(-0.08%)
Jul 23, 2009 19.81 20.44 19.69 20.33 477,888 +0.54(+2.73%)
Jul 22, 2009 19.59 19.87 19.59 19.79 560,608 -0.01(-0.04%)
Jul 21, 2009 20.12 20.12 19.61 19.79 520,215 -0.05(-0.28%)
Jul 20, 2009 19.72 19.94 19.72 19.85 322,112 +0.30(+1.52%)
Jul 17, 2009 19.65 19.78 19.48 19.55 321,511 -0.18(-0.91%)
Jul 16, 2009 19.67 19.85 19.40 19.73 270,958 +0.00(+0.00%)
Jul 15, 2009 19.42 19.90 19.34 19.73 779,967 +0.65(+3.40%)
Jul 14, 2009 19.12 19.22 18.92 19.08 403,577 -0.09(-0.49%)
Jul 13, 2009 18.69 19.19 18.69 19.18 309,909 +0.81(+4.39%)
Jul 10, 2009 18.23 18.42 18.21 18.37 316,658 -0.01(-0.04%)
Jul 09, 2009 18.38 18.56 18.32 18.38 226,715 +0.24(+1.34%)
Jul 08, 2009 18.67 18.68 17.85 18.14 701,471 -0.52(-2.77%)
Jul 07, 2009 19.27 19.36 18.64 18.65 154,241 -0.67(-3.48%)
Jul 06, 2009 19.18 19.36 19.08 19.33 125,442 -0.12(-0.60%)
Jul 02, 2009 19.77 19.79 19.43 19.44 206,380 -0.56(-2.78%)
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.