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

102.22 USD +0.41 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 30, 2010 26.54 26.60 26.41 26.52 42,663 -0.18(-0.66%)
Nov 29, 2010 26.64 26.74 26.42 26.70 15,541 -0.05(-0.20%)
Nov 26, 2010 26.72 26.87 26.72 26.75 26,840 -0.22(-0.82%)
Nov 24, 2010 26.59 26.97 26.97 26.97 162,530 +0.47(+1.77%)
Nov 23, 2010 26.60 26.70 26.49 26.50 99,870 -0.42(-1.56%)
Nov 22, 2010 27.20 27.20 26.75 26.92 51,827 -0.42(-1.54%)
Nov 19, 2010 27.25 27.40 27.12 27.34 14,218 +0.04(+0.14%)
Nov 18, 2010 27.23 27.49 27.23 27.30 17,454 +0.33(+1.23%)
Nov 17, 2010 26.93 27.03 26.91 26.97 28,902 -0.11(-0.41%)
Nov 16, 2010 27.29 27.37 26.98 27.08 194,559 -0.40(-1.46%)
Nov 15, 2010 27.41 27.71 27.41 27.48 15,056 +0.16(+0.59%)
Nov 12, 2010 27.55 27.64 27.24 27.32 13,364 -0.42(-1.51%)
Nov 11, 2010 27.61 27.81 27.58 27.74 29,581 -0.16(-0.57%)
Nov 10, 2010 27.72 27.91 27.52 27.90 57,669 +0.21(+0.76%)
Nov 09, 2010 27.90 28.01 27.61 27.69 31,867 -0.32(-1.14%)
Nov 08, 2010 28.11 28.21 27.92 28.01 31,075 -0.20(-0.71%)
Nov 05, 2010 27.69 28.24 27.69 28.21 129,094 +0.58(+2.10%)
Nov 04, 2010 27.20 27.66 27.16 27.63 72,587 +0.69(+2.56%)
Nov 03, 2010 26.88 26.94 26.61 26.94 46,428 +0.07(+0.26%)
Nov 02, 2010 26.77 26.87 26.77 26.87 9,571 +0.27(+1.02%)
Nov 01, 2010 26.86 26.90 26.43 26.60 27,461 -0.14(-0.52%)
Oct 29, 2010 26.72 26.82 26.69 26.74 24,592 -0.01(-0.03%)
Oct 28, 2010 26.75 26.77 26.57 26.75 56,009 +0.19(+0.71%)
Oct 27, 2010 26.18 26.56 26.02 26.56 149,723 +0.12(+0.45%)
Oct 25, 2010 26.63 26.74 26.42 26.44 57,822 -0.08(-0.30%)
Oct 22, 2010 26.56 26.61 26.47 26.52 278,820 +0.09(+0.34%)
Oct 21, 2010 26.74 26.87 26.31 26.43 129,926 -0.15(-0.56%)
Oct 20, 2010 26.37 26.67 26.19 26.58 51,407 +0.21(+0.80%)
Oct 19, 2010 26.38 26.77 26.23 26.37 56,775 -0.23(-0.86%)
Oct 18, 2010 26.10 26.62 26.10 26.60 86,611 +0.53(+2.03%)
Oct 15, 2010 26.24 26.24 25.91 26.07 129,398 +0.03(+0.12%)
Oct 14, 2010 26.12 26.17 25.84 26.04 265,914 -0.17(-0.65%)
Oct 13, 2010 26.18 26.31 26.09 26.21 91,956 +0.18(+0.69%)
Oct 12, 2010 25.72 26.08 25.68 26.03 24,242 +0.18(+0.70%)
Oct 11, 2010 26.02 26.02 25.81 25.85 21,716 -0.14(-0.54%)
Oct 08, 2010 25.99 26.07 25.73 25.99 35,081 +0.16(+0.62%)
Oct 07, 2010 26.17 26.17 25.77 25.83 54,856 -0.19(-0.73%)
Oct 06, 2010 25.98 26.11 25.93 26.02 91,492 +0.00(+0.00%)
Oct 05, 2010 25.55 26.10 25.31 26.02 121,813 +0.72(+2.85%)
Oct 04, 2010 25.53 25.59 25.10 25.30 88,815 -0.28(-1.09%)
Oct 01, 2010 25.58 25.65 25.28 25.58 198,892 +0.29(+1.15%)
Sep 30, 2010 25.56 25.87 25.29 25.29 300,390 -0.12(-0.47%)
Sep 29, 2010 25.45 25.57 25.28 25.41 129,606 -0.10(-0.39%)
Sep 28, 2010 25.65 25.65 25.20 25.51 189,564 +0.01(+0.04%)
Sep 27, 2010 25.72 25.78 25.45 25.50 369,044 -0.21(-0.82%)
Sep 24, 2010 25.32 25.72 25.32 25.71 38,483 +0.79(+3.17%)
Sep 23, 2010 25.06 25.25 24.91 24.92 26,782 -0.42(-1.66%)
Sep 22, 2010 25.75 25.79 25.29 25.34 450,406 -0.48(-1.86%)
Sep 21, 2010 26.15 26.18 25.76 25.82 73,779 -0.31(-1.19%)
Sep 20, 2010 25.78 26.19 25.65 26.13 182,070 +0.39(+1.52%)
Sep 17, 2010 25.74 25.91 25.63 25.74 32,805 -0.15(-0.58%)
Sep 15, 2010 25.77 25.95 25.62 25.89 15,027 +0.00(+0.00%)
Sep 14, 2010 26.05 26.08 25.81 25.89 46,255 -0.21(-0.80%)
Sep 13, 2010 25.75 26.10 25.75 26.10 65,222 +0.63(+2.47%)
Sep 10, 2010 25.41 25.51 25.34 25.47 24,673 +0.14(+0.55%)
Sep 09, 2010 25.42 25.49 25.23 25.33 29,444 +0.28(+1.12%)
Sep 08, 2010 25.01 25.26 24.99 25.05 76,392 +0.20(+0.80%)
Sep 07, 2010 25.10 25.10 24.84 24.85 28,763 -0.50(-1.97%)
Sep 03, 2010 25.00 25.37 25.00 25.35 68,442 +0.67(+2.71%)
Sep 02, 2010 24.42 24.70 24.42 24.68 12,925 +0.25(+1.02%)
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.