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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2011 16.45 16.45 15.97 15.97 203,760 -0.77(-4.60%)
Sep 29, 2011 16.65 16.82 16.24 16.74 41,078 +0.45(+2.76%)
Sep 28, 2011 16.81 16.93 16.29 16.29 62,178 -0.68(-4.02%)
Sep 27, 2011 17.20 17.45 16.95 16.97 48,937 +0.13(+0.76%)
Sep 26, 2011 16.50 16.85 16.20 16.85 78,132 +0.46(+2.79%)
Sep 23, 2011 16.05 16.39 16.05 16.39 43,489 +0.25(+1.57%)
Sep 22, 2011 16.04 16.23 15.85 16.13 83,503 -0.34(-2.04%)
Sep 21, 2011 17.17 17.17 16.47 16.47 20,228 -0.68(-3.97%)
Sep 20, 2011 17.38 17.50 17.14 17.15 23,071 -0.14(-0.83%)
Sep 19, 2011 17.50 17.50 17.14 17.30 29,587 -0.55(-3.09%)
Sep 16, 2011 17.94 17.99 17.60 17.85 20,496 -0.05(-0.27%)
Sep 15, 2011 17.60 17.90 17.55 17.90 24,415 +0.44(+2.52%)
Sep 14, 2011 17.32 17.69 17.02 17.46 17,934 +0.26(+1.54%)
Sep 13, 2011 16.93 17.31 16.93 17.19 16,795 +0.29(+1.71%)
Sep 12, 2011 16.57 16.92 16.42 16.90 52,716 +0.15(+0.91%)
Sep 09, 2011 16.89 17.06 16.65 16.75 12,908 -0.46(-2.65%)
Sep 08, 2011 17.52 17.57 17.15 17.21 13,955 -0.46(-2.63%)
Sep 07, 2011 17.15 17.71 17.13 17.67 33,921 +0.85(+5.04%)
Sep 06, 2011 16.52 16.84 16.49 16.82 51,340 -0.25(-1.45%)
Sep 02, 2011 17.47 17.47 17.01 17.07 15,326 -0.71(-4.01%)
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.