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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 4:10 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2011 21.39 21.50 21.36 21.43 28,243 +0.06(+0.30%)
Jun 29, 2011 21.29 21.37 21.23 21.37 13,624 +0.44(+2.10%)
Jun 28, 2011 20.92 20.94 20.90 20.93 11,068 +0.07(+0.35%)
Jun 27, 2011 20.69 20.89 20.68 20.85 9,012 +0.15(+0.73%)
Jun 24, 2011 20.82 20.82 20.65 20.70 20,456 -0.29(-1.36%)
Jun 23, 2011 21.00 21.00 20.74 20.99 31,432 -0.24(-1.13%)
Jun 22, 2011 21.38 21.46 21.22 21.23 9,332 -0.20(-0.93%)
Jun 21, 2011 21.30 21.44 21.19 21.43 16,993 +0.25(+1.17%)
Jun 20, 2011 21.14 21.19 21.13 21.18 23,903 +0.06(+0.30%)
Jun 17, 2011 21.20 21.24 21.12 21.12 9,468 +0.14(+0.68%)
Jun 16, 2011 20.90 21.18 20.84 20.97 28,409 +0.04(+0.19%)
Jun 15, 2011 21.12 21.25 20.90 20.93 50,197 -0.38(-1.76%)
Jun 14, 2011 21.24 21.40 21.23 21.31 93,184 +0.26(+1.21%)
Jun 13, 2011 21.00 21.08 20.92 21.05 10,918 +0.10(+0.50%)
Jun 10, 2011 21.07 21.07 20.79 20.95 15,358 -0.21(-0.98%)
Jun 09, 2011 20.80 21.23 20.79 21.16 40,701 +0.41(+1.96%)
Jun 08, 2011 20.95 21.04 20.74 20.75 22,571 -0.28(-1.32%)
Jun 07, 2011 21.22 21.24 21.03 21.03 102,697 -0.07(-0.35%)
Jun 06, 2011 21.42 21.46 21.06 21.10 84,111 -0.36(-1.67%)
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.