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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 23.22 23.28 23.18 23.20 25,301 -0.07(-0.31%)
Dec 30, 2010 23.29 23.30 23.18 23.27 36,793 -0.04(-0.17%)
Dec 29, 2010 23.44 23.44 23.28 23.31 28,674 -0.10(-0.44%)
Dec 28, 2010 23.40 23.44 23.36 23.41 77,493 +0.01(+0.03%)
Dec 27, 2010 23.06 23.40 23.06 23.40 45,310 +0.18(+0.76%)
Dec 23, 2010 23.29 23.30 23.20 23.23 58,071 -0.10(-0.41%)
Dec 22, 2010 23.24 23.32 23.17 23.32 28,002 +0.16(+0.67%)
Dec 21, 2010 22.84 23.18 22.84 23.17 109,289 +0.39(+1.70%)
Dec 20, 2010 22.82 22.83 22.73 22.78 70,860 +0.04(+0.17%)
Dec 17, 2010 22.61 22.83 22.59 22.74 237,505 +0.13(+0.56%)
Dec 16, 2010 22.29 22.66 22.13 22.62 129,430 +0.10(+0.46%)
Dec 15, 2010 22.58 22.69 22.49 22.51 106,604 -0.04(-0.18%)
Dec 14, 2010 22.73 22.73 22.53 22.55 46,049 -0.14(-0.63%)
Dec 13, 2010 22.79 22.88 22.69 22.69 112,265 +0.01(+0.03%)
Dec 10, 2010 22.74 22.74 22.48 22.69 143,177 +0.03(+0.14%)
Dec 09, 2010 22.64 22.69 22.53 22.65 55,091 +0.11(+0.49%)
Dec 08, 2010 22.35 22.55 22.35 22.54 42,348 +0.29(+1.31%)
Dec 07, 2010 22.45 22.45 22.24 22.25 32,095 +0.04(+0.18%)
Dec 06, 2010 22.20 22.27 22.06 22.21 91,346 +0.06(+0.25%)
Dec 03, 2010 22.12 22.20 21.88 22.16 470,403 -0.02(-0.07%)
Dec 02, 2010 21.59 22.20 21.59 22.17 69,753 +0.68(+3.16%)
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.