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

102.71 USD UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 28, 2011 30.85 30.90 30.60 30.78 63,311 +0.03(+0.10%)
Feb 25, 2011 30.41 30.75 30.41 30.75 92,445 +0.45(+1.49%)
Feb 24, 2011 30.02 30.34 29.94 30.30 77,621 +0.00(+0.00%)
Feb 23, 2011 30.54 30.59 30.09 30.30 94,202 -0.21(-0.69%)
Feb 22, 2011 31.17 31.19 30.46 30.51 62,812 -1.04(-3.30%)
Feb 18, 2011 31.51 31.64 31.45 31.55 62,915 +0.02(+0.06%)
Feb 17, 2011 31.53 31.57 31.26 31.53 193,552 +0.02(+0.06%)
Feb 16, 2011 31.53 31.59 31.34 31.51 2,246,102 +0.14(+0.45%)
Feb 15, 2011 31.37 31.53 31.30 31.37 345,344 -0.11(-0.35%)
Feb 14, 2011 31.31 31.51 31.09 31.48 1,053,566 +0.27(+0.87%)
Feb 11, 2011 30.85 31.21 30.76 31.21 34,253 +0.38(+1.23%)
Feb 10, 2011 30.58 30.89 30.57 30.83 31,138 +0.07(+0.23%)
Feb 09, 2011 30.32 30.93 30.32 30.76 89,678 +0.34(+1.12%)
Feb 08, 2011 30.29 30.44 30.24 30.42 225,749 +0.01(+0.03%)
Feb 07, 2011 30.01 30.44 29.97 30.41 2,010,115 +0.46(+1.54%)
Feb 04, 2011 29.81 29.95 29.73 29.95 28,517 +0.08(+0.27%)
Feb 03, 2011 29.66 29.91 29.56 29.87 38,837 -0.41(-1.35%)
Feb 02, 2011 30.37 30.40 30.27 30.28 25,582 -0.03(-0.10%)
Feb 01, 2011 29.84 30.36 29.84 30.31 28,176 +0.62(+2.09%)
Jan 31, 2011 29.54 29.79 29.54 29.69 15,462 +0.22(+0.75%)
Jan 28, 2011 30.18 30.21 29.45 29.47 30,467 -0.65(-2.16%)
Jan 27, 2011 29.72 30.17 29.70 30.12 51,340 +0.33(+1.11%)
Jan 26, 2011 29.60 29.81 29.60 29.79 32,051 +0.25(+0.85%)
Jan 25, 2011 29.67 29.74 29.21 29.54 64,909 -0.26(-0.87%)
Jan 24, 2011 29.69 29.90 29.59 29.80 75,595 +0.12(+0.40%)
Jan 21, 2011 29.76 29.84 29.62 29.68 63,553 +0.11(+0.37%)
Jan 20, 2011 29.40 29.63 29.26 29.57 227,123 +0.21(+0.72%)
Jan 19, 2011 30.02 30.02 29.33 29.36 148,066 -0.83(-2.75%)
Jan 18, 2011 30.21 30.21 29.97 30.19 43,299 -0.01(-0.03%)
Jan 14, 2011 29.93 30.22 29.90 30.20 43,408 +0.22(+0.73%)
Jan 13, 2011 29.91 30.08 29.86 29.98 26,925 +0.08(+0.27%)
Jan 12, 2011 29.50 29.92 29.50 29.90 738,995 +0.48(+1.63%)
Jan 11, 2011 29.62 29.64 29.29 29.42 20,443 -0.09(-0.30%)
Jan 10, 2011 29.23 29.52 29.21 29.51 33,825 +0.14(+0.48%)
Jan 07, 2011 29.53 29.55 29.12 29.37 34,328 -0.15(-0.51%)
Jan 06, 2011 29.58 29.58 29.33 29.52 21,439 +0.00(+0.00%)
Jan 05, 2011 29.12 29.52 29.12 29.52 15,064 +0.31(+1.06%)
Jan 04, 2011 29.39 29.39 29.07 29.21 22,699 -0.21(-0.71%)
Jan 03, 2011 29.31 29.57 29.26 29.42 149,179 +0.40(+1.38%)
Dec 31, 2010 29.05 29.12 29.00 29.02 20,224 -0.09(-0.31%)
Dec 30, 2010 29.14 29.15 29.00 29.11 29,409 -0.05(-0.17%)
Dec 29, 2010 29.32 29.32 29.12 29.16 22,920 -0.13(-0.44%)
Dec 28, 2010 29.27 29.33 29.23 29.29 61,941 +0.01(+0.03%)
Dec 27, 2010 28.85 29.28 28.85 29.28 36,217 +0.22(+0.76%)
Dec 23, 2010 29.14 29.15 29.02 29.06 46,417 -0.12(-0.41%)
Dec 22, 2010 29.07 29.18 28.99 29.18 22,383 -0.15(-0.51%)
Dec 21, 2010 28.91 29.35 28.91 29.33 86,330 +0.49(+1.70%)
Dec 20, 2010 28.89 28.90 28.77 28.84 55,974 +0.05(+0.17%)
Dec 17, 2010 28.62 28.90 28.60 28.79 187,610 +0.16(+0.56%)
Dec 16, 2010 28.22 28.69 28.01 28.63 102,240 +0.13(+0.46%)
Dec 15, 2010 28.58 28.73 28.47 28.50 84,209 -0.05(-0.18%)
Dec 14, 2010 28.77 28.77 28.52 28.55 36,375 -0.18(-0.63%)
Dec 13, 2010 28.85 28.96 28.73 28.73 88,681 +0.01(+0.03%)
Dec 10, 2010 28.79 28.79 28.46 28.72 113,099 +0.04(+0.14%)
Dec 09, 2010 28.66 28.72 28.52 28.68 43,518 +0.14(+0.49%)
Dec 08, 2010 28.30 28.55 28.30 28.54 33,452 +0.37(+1.31%)
Dec 07, 2010 28.42 28.42 28.16 28.17 25,353 +0.05(+0.18%)
Dec 06, 2010 28.11 28.19 27.93 28.12 72,156 +0.07(+0.25%)
Dec 03, 2010 28.00 28.10 27.70 28.05 371,581 -0.02(-0.07%)
Dec 02, 2010 27.33 28.10 27.33 28.07 55,100 +0.86(+3.16%)
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.