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 15.97 203,790 -0.77(-4.60%)
Sep 29, 2011 16.64 16.82 16.24 16.74 41,084 +0.45(+2.76%)
Sep 28, 2011 16.81 16.92 16.29 16.29 62,187 -0.68(-4.02%)
Sep 27, 2011 17.20 17.45 16.95 16.97 48,944 +0.13(+0.76%)
Sep 26, 2011 16.50 16.84 16.20 16.84 78,144 +0.46(+2.79%)
Sep 23, 2011 16.05 16.39 16.05 16.39 43,496 +0.25(+1.57%)
Sep 22, 2011 16.04 16.22 15.85 16.13 83,515 -0.34(-2.04%)
Sep 21, 2011 17.16 17.16 16.47 16.47 20,231 -0.68(-3.97%)
Sep 20, 2011 17.38 17.49 17.13 17.15 23,074 -0.14(-0.83%)
Sep 19, 2011 17.49 17.49 17.14 17.29 29,591 -0.55(-3.09%)
Sep 16, 2011 17.94 17.99 17.60 17.84 20,499 -0.05(-0.27%)
Sep 15, 2011 17.60 17.89 17.55 17.89 24,419 +0.44(+2.52%)
Sep 14, 2011 17.32 17.69 17.02 17.45 17,937 +0.26(+1.54%)
Sep 13, 2011 16.92 17.30 16.92 17.19 16,797 +0.29(+1.70%)
Sep 12, 2011 16.56 16.92 16.41 16.90 52,724 +0.15(+0.91%)
Sep 09, 2011 16.88 17.06 16.64 16.75 12,910 -0.46(-2.65%)
Sep 08, 2011 17.52 17.57 17.15 17.20 13,957 -0.46(-2.63%)
Sep 07, 2011 17.15 17.70 17.12 17.67 33,926 +0.85(+5.04%)
Sep 06, 2011 16.52 16.84 16.49 16.82 51,348 -0.25(-1.45%)
Sep 02, 2011 17.47 17.47 17.01 17.07 15,328 -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.