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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 20.97 21.01 20.86 20.95 54,001 -0.14(-0.66%)
Nov 29, 2010 21.05 21.13 20.87 21.09 19,671 -0.04(-0.20%)
Nov 26, 2010 21.11 21.23 21.11 21.13 33,973 -0.17(-0.82%)
Nov 24, 2010 21.01 21.31 21.31 21.31 205,725 +0.37(+1.77%)
Nov 23, 2010 21.01 21.10 20.93 20.94 126,412 -0.33(-1.56%)
Nov 22, 2010 21.49 21.49 21.13 21.27 65,601 -0.33(-1.54%)
Nov 19, 2010 21.53 21.65 21.43 21.60 17,996 +0.03(+0.14%)
Nov 18, 2010 21.51 21.72 21.51 21.57 22,092 +0.26(+1.23%)
Nov 17, 2010 21.28 21.36 21.26 21.31 36,583 -0.09(-0.41%)
Nov 16, 2010 21.56 21.62 21.32 21.39 246,266 -0.32(-1.46%)
Nov 15, 2010 21.65 21.89 21.65 21.71 19,057 +0.13(+0.59%)
Nov 12, 2010 21.77 21.84 21.52 21.58 16,915 -0.33(-1.51%)
Nov 11, 2010 21.81 21.97 21.79 21.92 37,442 -0.13(-0.57%)
Nov 10, 2010 21.90 22.05 21.74 22.04 72,995 +0.17(+0.76%)
Nov 09, 2010 22.04 22.13 21.81 21.88 40,336 -0.25(-1.14%)
Nov 08, 2010 22.21 22.29 22.06 22.13 39,333 -0.16(-0.71%)
Nov 05, 2010 21.88 22.31 21.88 22.29 163,403 +0.46(+2.10%)
Nov 04, 2010 21.49 21.85 21.46 21.83 91,878 +0.55(+2.56%)
Nov 03, 2010 21.24 21.28 21.02 21.28 58,767 +0.06(+0.26%)
Nov 02, 2010 21.15 21.23 21.15 21.23 12,114 +0.21(+1.01%)
Nov 01, 2010 21.22 21.25 20.88 21.01 34,759 -0.11(-0.52%)
Oct 29, 2010 21.11 21.19 21.09 21.13 31,127 -0.01(-0.03%)
Oct 28, 2010 21.13 21.15 20.99 21.13 70,894 +0.15(+0.71%)
Oct 27, 2010 20.68 20.98 20.56 20.98 189,514 +0.09(+0.45%)
Oct 25, 2010 21.04 21.13 20.87 20.89 73,189 -0.06(-0.30%)
Oct 22, 2010 20.98 21.02 20.91 20.95 352,921 +0.07(+0.34%)
Oct 21, 2010 21.13 21.23 20.79 20.88 164,456 -0.12(-0.56%)
Oct 20, 2010 20.83 21.07 20.69 21.00 65,069 +0.17(+0.80%)
Oct 19, 2010 20.84 21.15 20.72 20.83 71,864 -0.18(-0.86%)
Oct 18, 2010 20.62 21.03 20.62 21.01 109,629 +0.42(+2.03%)
Oct 15, 2010 20.73 20.73 20.47 20.60 163,788 +0.02(+0.12%)
Oct 14, 2010 20.64 20.68 20.42 20.57 336,585 -0.13(-0.65%)
Oct 13, 2010 20.68 20.79 20.61 20.71 116,395 +0.14(+0.69%)
Oct 12, 2010 20.32 20.60 20.29 20.56 30,684 +0.14(+0.70%)
Oct 11, 2010 20.56 20.56 20.39 20.42 27,487 -0.11(-0.54%)
Oct 08, 2010 20.53 20.60 20.33 20.53 44,404 +0.13(+0.62%)
Oct 07, 2010 20.68 20.68 20.36 20.41 69,435 -0.15(-0.73%)
Oct 06, 2010 20.53 20.63 20.49 20.56 115,807 +0.00(+0.00%)
Oct 05, 2010 20.19 20.62 20.00 20.56 154,187 +0.57(+2.85%)
Oct 04, 2010 20.17 20.22 19.83 19.99 112,419 -0.22(-1.10%)
Oct 01, 2010 20.21 20.26 19.97 20.21 251,751 +0.23(+1.15%)
Sep 30, 2010 20.19 20.44 19.98 19.98 380,224 -0.09(-0.47%)
Sep 29, 2010 20.11 20.20 19.97 20.07 164,051 -0.08(-0.39%)
Sep 28, 2010 20.26 20.26 19.91 20.15 239,944 +0.01(+0.04%)
Sep 27, 2010 20.32 20.37 20.11 20.15 467,124 -0.17(-0.82%)
Sep 24, 2010 20.00 20.32 20.00 20.31 48,710 +0.62(+3.17%)
Sep 23, 2010 19.80 19.95 19.68 19.69 33,899 -0.30(-1.50%)
Sep 22, 2010 20.31 20.34 19.95 19.99 570,997 -0.38(-1.86%)
Sep 21, 2010 20.63 20.65 20.32 20.37 93,532 -0.24(-1.19%)
Sep 20, 2010 20.34 20.66 20.23 20.61 230,817 +0.31(+1.51%)
Sep 17, 2010 20.30 20.44 20.22 20.30 41,588 -0.12(-0.58%)
Sep 15, 2010 20.33 20.47 20.21 20.42 19,050 +0.00(+0.00%)
Sep 14, 2010 20.55 20.57 20.36 20.42 58,639 -0.17(-0.80%)
Sep 13, 2010 20.31 20.59 20.31 20.59 82,684 +0.50(+2.47%)
Sep 10, 2010 20.04 20.12 19.99 20.09 31,278 +0.11(+0.55%)
Sep 09, 2010 20.05 20.11 19.90 19.98 37,327 +0.22(+1.12%)
Sep 08, 2010 19.73 19.93 19.71 19.76 96,845 +0.16(+0.81%)
Sep 07, 2010 19.80 19.80 19.59 19.60 36,463 -0.39(-1.97%)
Sep 03, 2010 19.72 20.01 19.72 20.00 86,766 +0.53(+2.71%)
Sep 02, 2010 19.26 19.48 19.26 19.47 16,385 +0.20(+1.02%)
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.