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

98.39 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, May 13, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 21.91 23.05 21.47 22.77 272,382 +0.90(+4.12%)
Oct 30, 2008 21.89 22.21 21.29 21.87 330,356 +0.96(+4.59%)
Oct 29, 2008 20.58 22.06 20.29 20.91 590,790 +0.33(+1.60%)
Oct 28, 2008 19.47 20.58 17.89 20.58 535,596 +1.85(+9.88%)
Oct 27, 2008 19.27 20.32 18.71 18.73 328,460 -1.19(-5.97%)
Oct 24, 2008 19.70 20.45 18.86 19.92 498,319 -1.41(-6.61%)
Oct 23, 2008 21.95 22.30 20.22 21.33 535,332 -0.85(-3.83%)
Oct 22, 2008 22.83 23.33 21.43 22.18 335,903 -1.53(-6.45%)
Oct 21, 2008 24.05 24.61 23.65 23.71 353,772 -0.58(-2.39%)
Oct 20, 2008 24.21 24.34 23.53 24.29 231,629 +0.68(+2.88%)
Oct 17, 2008 22.76 24.69 22.53 23.61 699,602 +0.27(+1.16%)
Oct 16, 2008 22.78 23.37 21.38 23.34 472,386 +0.99(+4.43%)
Oct 15, 2008 24.63 25.02 22.30 22.35 287,035 -2.70(-10.78%)
Oct 14, 2008 26.93 26.93 24.38 25.05 970,535 +0.47(+1.91%)
Oct 13, 2008 23.26 24.58 21.90 24.58 437,002 +3.23(+15.13%)
Oct 10, 2008 18.44 21.43 18.23 21.35 925,841 +0.95(+4.66%)
Oct 09, 2008 24.05 24.32 20.09 20.40 775,389 -3.12(-13.27%)
Oct 08, 2008 23.14 25.09 23.14 23.52 702,504 -1.12(-4.55%)
Oct 07, 2008 28.00 28.00 24.54 24.64 405,713 -2.31(-8.57%)
Oct 06, 2008 25.85 26.97 25.17 26.95 660,059 -0.40(-1.46%)
Oct 03, 2008 28.94 29.56 27.35 27.35 684,431 -0.80(-2.84%)
Oct 02, 2008 29.33 29.33 27.97 28.15 243,862 -1.17(-3.99%)
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.