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

100.14 USD +0.60 (+0.60%)
Official Closing Price Updated: 8:00 PM EDT, May 7, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 27, 2009 17.19 17.70 17.02 17.06 0 -0.63(-3.56%)
Feb 26, 2009 18.20 18.36 17.55 17.69 238,120 -0.06(-0.34%)
Feb 25, 2009 17.84 18.37 17.38 17.75 270,215 -0.24(-1.33%)
Feb 24, 2009 16.80 18.02 16.61 17.99 245,265 +1.49(+9.03%)
Feb 23, 2009 17.69 17.96 16.49 16.50 290,352 -1.03(-5.88%)
Feb 20, 2009 17.05 17.85 16.71 17.53 429,325 -0.05(-0.28%)
Feb 19, 2009 18.04 18.40 17.53 17.58 311,655 -0.40(-2.22%)
Feb 18, 2009 18.34 18.34 17.50 17.98 156,760 +0.02(+0.11%)
Feb 17, 2009 18.41 18.62 17.96 17.96 275,048 -1.34(-6.94%)
Feb 13, 2009 19.43 19.60 19.14 19.30 428,903 -0.24(-1.23%)
Feb 12, 2009 18.94 19.59 18.61 19.54 168,296 +0.19(+0.98%)
Feb 11, 2009 18.97 19.47 18.84 19.35 116,089 +0.47(+2.49%)
Feb 10, 2009 19.83 20.27 18.70 18.88 470,786 -1.28(-6.35%)
Feb 09, 2009 20.00 20.31 19.67 20.16 195,747 +0.12(+0.60%)
Feb 06, 2009 19.70 20.13 19.58 20.04 249,940 +0.69(+3.57%)
Feb 05, 2009 18.51 19.68 18.51 19.35 288,875 +0.81(+4.37%)
Feb 04, 2009 18.29 19.01 18.29 18.54 212,023 +0.30(+1.64%)
Feb 03, 2009 17.90 18.42 17.79 18.24 309,471 +0.35(+1.96%)
Feb 02, 2009 17.48 17.97 17.30 17.89 330,862 -0.20(-1.11%)
Jan 30, 2009 18.64 18.82 17.85 18.09 0 -0.37(-2.00%)
Jan 29, 2009 19.16 19.20 18.42 18.46 145,766 -1.22(-6.20%)
Jan 28, 2009 18.61 19.71 18.61 19.68 190,514 +1.60(+8.85%)
Jan 27, 2009 17.91 18.13 17.59 18.08 112,816 +0.56(+3.20%)
Jan 26, 2009 17.89 18.56 17.24 17.52 1,249,879 -0.30(-1.68%)
Jan 23, 2009 16.49 17.91 16.49 17.82 910,577 +0.67(+3.91%)
Jan 22, 2009 16.99 17.89 16.50 17.15 458,743 -0.41(-2.33%)
Jan 21, 2009 16.19 17.60 16.01 17.56 257,976 +1.75(+11.07%)
Jan 20, 2009 17.51 17.51 15.77 15.81 498,418 -2.14(-11.92%)
Jan 16, 2009 18.27 18.31 17.03 17.95 349,387 +0.10(+0.56%)
Jan 15, 2009 17.99 18.34 16.95 17.85 496,667 -0.18(-1.00%)
Jan 14, 2009 18.66 18.69 17.81 18.03 277,569 -0.85(-4.50%)
Jan 13, 2009 18.44 19.11 18.35 18.88 549,154 +0.20(+1.07%)
Jan 12, 2009 19.50 19.50 18.41 18.68 161,511 -0.78(-4.01%)
Jan 09, 2009 20.15 20.15 19.46 19.46 239,486 -0.54(-2.70%)
Jan 08, 2009 19.77 20.11 19.65 20.00 488,641 +0.00(+0.00%)
Jan 07, 2009 20.49 20.57 19.88 20.00 137,296 -0.97(-4.63%)
Jan 06, 2009 20.71 21.19 20.50 20.97 148,733 +0.54(+2.64%)
Jan 05, 2009 20.09 20.81 20.01 20.43 113,018 +0.14(+0.69%)
Jan 02, 2009 19.69 20.47 19.42 20.29 0 +0.36(+1.81%)
Jan 01, 2009 19.11 20.06 19.09 19.93 0 +0.00(+0.00%)
Dec 31, 2008 19.11 20.06 19.09 19.93 63,368 +0.84(+4.40%)
Dec 30, 2008 18.26 19.13 18.15 19.09 91,104 +0.92(+5.06%)
Dec 29, 2008 18.28 18.32 17.69 18.17 71,502 -0.14(-0.76%)
Dec 26, 2008 18.42 18.42 18.10 18.31 45,831 +0.04(+0.22%)
Dec 24, 2008 18.11 18.30 17.88 18.27 15,955 +0.21(+1.16%)
Dec 23, 2008 18.70 18.70 18.06 18.06 41,955 -0.60(-3.22%)
Dec 22, 2008 19.38 19.38 18.33 18.66 56,135 -0.84(-4.31%)
Dec 19, 2008 19.66 20.06 19.34 19.50 183,626 -0.07(-0.36%)
Dec 18, 2008 19.96 20.25 19.36 19.57 141,129 -0.29(-1.46%)
Dec 17, 2008 19.57 20.31 19.39 19.86 202,502 -0.06(-0.32%)
Dec 16, 2008 18.34 19.97 18.34 19.92 137,897 +1.84(+10.19%)
Dec 15, 2008 19.03 19.06 17.76 18.08 134,821 -0.70(-3.73%)
Dec 12, 2008 17.88 18.90 17.75 18.78 101,725 +0.24(+1.29%)
Dec 11, 2008 19.25 19.76 18.44 18.54 146,375 -0.91(-4.68%)
Dec 10, 2008 19.46 19.66 18.92 19.45 129,147 +0.16(+0.83%)
Dec 09, 2008 19.62 20.39 19.22 19.29 189,507 -0.68(-3.41%)
Dec 08, 2008 19.89 20.25 19.47 19.97 142,071 +1.21(+6.45%)
Dec 05, 2008 17.20 18.80 16.97 18.76 158,565 +1.33(+7.63%)
Dec 04, 2008 17.38 18.44 17.14 17.43 219,678 -0.36(-2.02%)
Dec 03, 2008 16.85 17.87 16.45 17.79 222,720 +0.67(+3.91%)
Dec 02, 2008 16.70 17.17 16.03 17.12 157,809 +0.83(+5.10%)
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.