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

94.43 USD -2.10 (-2.18%)
Streaming Delayed Price Updated: 12:30 PM EDT, Apr 20, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 30, 2010 25.70 25.90 25.52 25.70 21,920 -0.22(-0.85%)
Jul 29, 2010 25.75 26.10 25.59 25.92 69,296 +0.33(+1.29%)
Jul 28, 2010 25.86 25.86 25.51 25.59 11,731 -0.15(-0.58%)
Jul 27, 2010 26.00 26.08 25.72 25.74 81,016 -0.05(-0.19%)
Jul 26, 2010 25.34 25.81 25.34 25.79 260,754 +0.38(+1.50%)
Jul 23, 2010 25.04 25.50 25.04 25.41 25,907 +0.34(+1.36%)
Jul 22, 2010 24.82 25.16 24.66 25.07 22,732 +0.51(+2.08%)
Jul 21, 2010 25.17 25.23 24.53 24.56 69,389 -0.26(-1.05%)
Jul 20, 2010 24.08 24.87 24.08 24.82 61,699 +0.22(+0.89%)
Jul 19, 2010 24.54 24.66 24.26 24.60 237,765 +0.17(+0.70%)
Jul 16, 2010 24.43 25.06 24.42 24.43 99,212 -0.73(-2.90%)
Jul 15, 2010 25.10 25.23 24.65 25.16 148,264 +0.12(+0.48%)
Jul 14, 2010 25.16 25.16 24.81 25.04 127,407 -0.16(-0.63%)
Jul 13, 2010 24.87 25.29 24.87 25.20 70,677 +0.60(+2.44%)
Jul 12, 2010 24.72 24.72 24.40 24.60 99,640 -0.16(-0.65%)
Jul 09, 2010 24.76 24.79 24.32 24.76 51,244 +0.35(+1.43%)
Jul 08, 2010 24.37 24.61 24.13 24.41 95,185 +0.16(+0.66%)
Jul 07, 2010 23.73 24.32 23.73 24.25 93,141 +0.59(+2.49%)
Jul 06, 2010 24.01 24.12 23.43 23.66 41,007 -0.01(-0.04%)
Jul 02, 2010 23.67 24.02 23.57 23.67 77,798 -0.21(-0.88%)
Jul 01, 2010 24.04 24.24 23.37 23.88 243,597 -0.17(-0.71%)
Jun 30, 2010 24.27 24.67 24.04 24.05 65,466 -0.30(-1.23%)
Jun 29, 2010 25.14 25.16 24.27 24.35 62,600 -1.33(-5.18%)
Jun 25, 2010 25.68 25.77 25.25 25.68 126,532 +0.54(+2.15%)
Jun 24, 2010 25.47 25.58 25.14 25.14 86,637 -0.57(-2.20%)
Jun 23, 2010 25.83 25.92 25.63 25.71 16,922 -0.12(-0.48%)
Jun 22, 2010 26.10 26.39 25.80 25.83 74,264 -0.26(-1.00%)
Jun 21, 2010 26.68 26.68 26.00 26.09 220,258 -0.14(-0.53%)
Jun 18, 2010 26.23 26.31 26.13 26.23 83,578 +0.01(+0.04%)
Jun 17, 2010 26.53 26.56 25.97 26.22 96,761 -0.39(-1.47%)
Jun 16, 2010 26.46 26.79 26.32 26.61 97,206 +0.05(+0.19%)
Jun 15, 2010 26.04 26.58 26.04 26.56 100 +0.61(+2.35%)
Jun 14, 2010 26.24 26.44 25.94 25.95 325,267 -0.24(-0.92%)
Jun 11, 2010 25.93 26.22 25.89 26.19 31,515 +0.38(+1.47%)
Jun 10, 2010 25.50 25.83 25.24 25.81 34,194 +0.66(+2.62%)
Jun 09, 2010 25.57 25.71 25.08 25.15 79,626 -0.28(-1.10%)
Jun 08, 2010 25.45 25.58 24.83 25.43 189,949 +0.05(+0.20%)
Jun 07, 2010 25.99 26.24 25.35 25.38 80,655 -0.62(-2.38%)
Jun 04, 2010 26.00 26.54 25.88 26.00 209,939 -0.87(-3.24%)
Jun 03, 2010 26.90 26.95 26.56 26.87 42,715 +0.08(+0.30%)
Jun 02, 2010 26.01 26.79 25.91 26.79 140,974 +0.84(+3.24%)
Jun 01, 2010 26.23 26.63 25.95 25.95 53,319 -0.56(-2.11%)
May 28, 2010 26.51 26.88 26.43 26.51 50,687 -0.43(-1.60%)
May 27, 2010 26.40 26.94 26.38 26.94 43,430 +1.01(+3.90%)
May 26, 2010 26.25 26.52 25.93 25.93 95,201 -0.07(-0.27%)
May 25, 2010 25.19 26.00 25.14 26.00 170,904 +0.08(+0.31%)
May 24, 2010 26.45 26.69 25.92 25.92 103,710 -0.65(-2.45%)
May 21, 2010 25.34 26.67 25.29 26.57 227,262 +0.84(+3.26%)
May 20, 2010 25.93 26.34 25.73 25.73 219,077 -1.18(-4.38%)
May 19, 2010 26.86 27.16 26.35 26.91 191,982 +0.05(+0.19%)
May 18, 2010 27.92 27.95 26.71 26.86 143,867 -0.86(-3.10%)
May 17, 2010 27.76 27.80 27.17 27.72 83,215 +0.01(+0.04%)
May 14, 2010 27.71 28.05 27.44 27.71 121,148 -0.61(-2.15%)
May 13, 2010 28.40 28.67 28.31 28.32 73,881 -0.13(-0.46%)
May 12, 2010 28.15 28.47 28.11 28.45 77,604 +0.35(+1.25%)
May 11, 2010 28.46 28.62 28.08 28.10 97,430 -0.15(-0.53%)
May 10, 2010 28.13 28.25 27.86 28.25 107,679 +1.15(+4.24%)
May 07, 2010 27.59 27.82 26.80 27.10 176,085 -0.61(-2.20%)
May 06, 2010 28.53 29.26 24.50 27.71 233,206 -0.96(-3.35%)
May 05, 2010 28.71 29.06 28.47 28.67 144,639 -0.14(-0.49%)
May 04, 2010 29.27 29.27 28.69 28.81 164,282 -0.89(-3.00%)
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.