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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 29, 2010 21.06 21.25 20.50 20.58 539,737 -0.41(-1.95%)
Jan 28, 2010 21.36 21.36 20.81 20.99 399,102 -0.21(-1.00%)
Jan 27, 2010 20.84 21.24 20.77 21.21 169,736 +0.35(+1.66%)
Jan 26, 2010 21.16 21.33 20.86 20.86 620,502 -0.44(-2.07%)
Jan 25, 2010 21.46 21.55 21.21 21.30 172,304 +0.11(+0.52%)
Jan 22, 2010 21.71 21.77 21.11 21.19 698,710 -0.60(-2.75%)
Jan 21, 2010 22.29 22.41 21.59 21.79 786,019 -0.55(-2.47%)
Jan 20, 2010 22.30 22.40 22.07 22.34 205,825 -0.13(-0.56%)
Jan 19, 2010 22.16 22.48 22.15 22.47 195,901 +0.22(+0.99%)
Jan 15, 2010 22.37 22.25 22.25 22.25 105,116 -0.20(-0.88%)
Jan 14, 2010 22.38 22.51 22.27 22.45 342,527 -0.03(-0.14%)
Jan 13, 2010 22.41 22.52 22.19 22.48 375,735 +0.14(+0.64%)
Jan 12, 2010 22.56 22.68 22.26 22.33 315,099 -0.39(-1.70%)
Jan 11, 2010 22.86 22.88 22.67 22.72 727,831 -0.06(-0.28%)
Jan 08, 2010 22.78 22.81 22.62 22.78 547,104 -0.06(-0.28%)
Jan 07, 2010 22.60 23.56 22.52 22.85 1,003,539 +0.16(+0.70%)
Jan 06, 2010 22.65 22.71 22.58 22.69 183,932 -0.04(-0.17%)
Jan 05, 2010 22.62 22.73 22.49 22.73 143,151 +0.05(+0.21%)
Jan 04, 2010 22.52 22.71 22.30 22.68 140,027 +0.50(+2.24%)
Dec 31, 2009 22.37 22.18 22.18 22.18 109,554 -0.07(-0.32%)
Dec 30, 2009 22.15 22.29 22.13 22.26 58,399 -0.01(-0.04%)
Dec 29, 2009 22.34 22.35 22.25 22.26 569,288 +0.00(+0.00%)
Dec 28, 2009 22.43 22.43 22.20 22.26 57,914 -0.02(-0.07%)
Dec 24, 2009 22.28 22.32 22.21 22.28 6,937 +0.06(+0.28%)
Dec 23, 2009 22.26 22.26 22.15 22.22 39,386 +0.07(+0.32%)
Dec 22, 2009 21.96 22.18 21.93 22.15 877,333 +0.22(+1.01%)
Dec 21, 2009 21.76 21.93 21.73 21.92 122,921 +0.24(+1.13%)
Dec 18, 2009 21.45 21.68 21.33 21.68 294,442 +0.28(+1.29%)
Dec 17, 2009 21.63 21.68 21.40 21.40 384,725 -0.28(-1.27%)
Dec 16, 2009 21.50 21.77 21.50 21.68 69,300 +0.29(+1.36%)
Dec 15, 2009 21.52 21.55 21.37 21.39 494,932 -0.22(-1.02%)
Dec 14, 2009 21.57 21.65 21.53 21.61 551,055 +0.08(+0.37%)
Dec 11, 2009 21.50 21.54 21.43 21.53 52,913 +0.12(+0.55%)
Dec 10, 2009 21.51 21.54 21.36 21.41 279,262 -0.04(-0.18%)
Dec 09, 2009 21.36 21.54 21.21 21.45 389,212 +0.15(+0.70%)
Dec 08, 2009 21.29 21.44 21.19 21.30 1,010,939 -0.19(-0.88%)
Dec 07, 2009 21.69 21.76 21.40 21.49 2,201,269 -0.29(-1.34%)
Dec 04, 2009 21.87 21.88 21.40 21.78 1,077,792 +0.29(+1.36%)
Dec 03, 2009 21.95 22.00 21.47 21.49 149,820 -0.30(-1.38%)
Dec 02, 2009 21.85 21.97 21.73 21.79 296,095 -0.04(-0.18%)
Dec 01, 2009 21.87 21.96 21.68 21.83 1,160,856 +0.10(+0.47%)
Nov 30, 2009 21.40 21.74 21.33 21.73 2,362,535 +0.35(+1.66%)
Nov 27, 2009 21.37 21.63 20.96 21.37 1,158,646 -0.55(-2.52%)
Nov 25, 2009 22.19 22.19 21.91 21.92 640,785 -0.13(-0.61%)
Nov 24, 2009 22.20 22.20 21.88 22.06 239,404 -0.16(-0.71%)
Nov 23, 2009 22.40 22.49 22.15 22.22 153,365 +0.00(+0.00%)
Nov 20, 2009 22.18 22.28 22.07 22.22 154,765 -0.09(-0.42%)
Nov 19, 2009 22.54 22.56 22.17 22.31 212,054 -0.42(-1.84%)
Nov 18, 2009 22.71 22.74 22.54 22.73 98,823 -0.02(-0.10%)
Nov 17, 2009 22.80 22.86 22.64 22.75 89,356 -0.13(-0.55%)
Nov 16, 2009 22.97 23.04 22.72 22.88 434,149 +0.32(+1.40%)
Nov 13, 2009 22.51 22.67 22.37 22.56 136,253 -0.01(-0.04%)
Nov 12, 2009 22.77 22.93 22.56 22.57 240,252 -0.25(-1.11%)
Nov 11, 2009 22.78 23.04 22.70 22.82 217,206 +0.27(+1.19%)
Nov 10, 2009 22.57 22.66 22.42 22.56 237,201 -0.09(-0.42%)
Nov 09, 2009 22.30 22.66 22.22 22.65 596,467 +0.60(+2.72%)
Nov 06, 2009 21.73 22.07 21.65 22.05 700,961 +0.13(+0.58%)
Nov 05, 2009 21.63 21.94 21.59 21.92 92,067 +0.48(+2.24%)
Nov 04, 2009 21.85 21.99 21.40 21.44 414,588 -0.24(-1.09%)
Nov 03, 2009 21.43 21.74 21.29 21.68 615,354 +0.02(+0.11%)
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.