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

126.57 -0.09 (-0.07%)
Streaming Delayed Price Updated: 3:43 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.04 21.12 21.02 21.06 31,226 -0.01(-0.03%)
Oct 28, 2010 21.06 21.08 20.92 21.06 71,119 +0.15(+0.71%)
Oct 27, 2010 20.62 20.92 20.49 20.92 190,116 +0.09(+0.45%)
Oct 25, 2010 20.97 21.06 20.81 20.82 73,421 -0.06(-0.30%)
Oct 22, 2010 20.92 20.95 20.85 20.89 354,041 +0.07(+0.34%)
Oct 21, 2010 21.06 21.16 20.72 20.81 164,978 -0.12(-0.56%)
Oct 20, 2010 20.77 21.00 20.63 20.93 65,275 +0.17(+0.80%)
Oct 19, 2010 20.78 21.08 20.66 20.77 72,092 -0.18(-0.86%)
Oct 18, 2010 20.55 20.96 20.55 20.95 109,977 +0.42(+2.03%)
Oct 15, 2010 20.66 20.66 20.41 20.53 164,307 +0.02(+0.12%)
Oct 14, 2010 20.57 20.61 20.35 20.51 337,653 -0.13(-0.65%)
Oct 13, 2010 20.62 20.72 20.55 20.64 116,764 +0.14(+0.69%)
Oct 12, 2010 20.26 20.54 20.22 20.50 30,782 +0.14(+0.70%)
Oct 11, 2010 20.49 20.49 20.33 20.36 27,574 -0.11(-0.54%)
Oct 08, 2010 20.47 20.53 20.26 20.47 44,545 +0.13(+0.62%)
Oct 07, 2010 20.61 20.61 20.29 20.34 69,655 -0.15(-0.73%)
Oct 06, 2010 20.46 20.56 20.42 20.49 116,175 +0.00(+0.00%)
Oct 05, 2010 20.12 20.55 19.93 20.49 154,676 +0.57(+2.85%)
Oct 04, 2010 20.11 20.15 19.77 19.92 112,775 -0.22(-1.09%)
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.