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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 26, 2010 21.03 21.15 20.90 21.07 164,736 +0.07(+0.34%)
Feb 25, 2010 20.74 20.99 20.69 20.99 213,480 -0.03(-0.15%)
Feb 24, 2010 20.86 21.06 20.84 21.03 107,495 +0.23(+1.10%)
Feb 23, 2010 21.03 21.16 20.77 20.80 187,776 -0.31(-1.45%)
Feb 22, 2010 21.18 21.24 21.07 21.10 38,878 -0.06(-0.26%)
Feb 19, 2010 20.80 21.28 20.80 21.16 491,695 +0.33(+1.59%)
Feb 18, 2010 20.85 20.89 20.75 20.83 100,340 -0.06(-0.30%)
Feb 17, 2010 20.94 21.03 20.82 20.89 54,290 -0.02(-0.11%)
Feb 16, 2010 20.76 20.96 20.64 20.92 267,239 +0.31(+1.49%)
Feb 12, 2010 20.22 20.61 20.61 20.61 250,278 +0.13(+0.65%)
Feb 11, 2010 20.52 20.54 20.28 20.48 192,140 +0.06(+0.31%)
Feb 10, 2010 20.14 20.57 20.14 20.41 232,770 +0.24(+1.21%)
Feb 09, 2010 20.28 20.34 20.01 20.17 111,427 +0.16(+0.79%)
Feb 08, 2010 20.24 20.44 20.01 20.01 1,157,707 -0.30(-1.47%)
Feb 05, 2010 20.00 20.31 19.67 20.31 285,097 +0.35(+1.75%)
Feb 04, 2010 20.77 20.81 19.96 19.96 641,796 -0.92(-4.42%)
Feb 03, 2010 20.99 21.16 20.84 20.88 2,802,190 -0.15(-0.71%)
Feb 02, 2010 20.92 21.25 20.88 21.03 1,215,100 +0.04(+0.19%)
Feb 01, 2010 20.66 20.99 20.66 20.99 754,912 +0.47(+2.30%)
Jan 29, 2010 21.00 21.18 20.44 20.52 541,333 -0.41(-1.95%)
Jan 28, 2010 21.30 21.30 20.75 20.93 400,282 -0.21(-1.00%)
Jan 27, 2010 20.77 21.18 20.71 21.14 170,238 +0.35(+1.66%)
Jan 26, 2010 21.10 21.27 20.80 20.80 622,337 -0.44(-2.07%)
Jan 25, 2010 21.40 21.49 21.15 21.24 172,814 +0.11(+0.52%)
Jan 22, 2010 21.65 21.71 21.05 21.13 700,777 -0.60(-2.75%)
Jan 21, 2010 22.22 22.35 21.52 21.73 788,344 -0.55(-2.47%)
Jan 20, 2010 22.23 22.33 22.01 22.28 206,433 -0.13(-0.56%)
Jan 19, 2010 22.10 22.41 22.08 22.40 196,481 +0.22(+0.99%)
Jan 15, 2010 22.31 22.18 22.18 22.18 105,427 -0.20(-0.88%)
Jan 14, 2010 22.32 22.44 22.21 22.38 343,540 -0.03(-0.14%)
Jan 13, 2010 22.34 22.46 22.13 22.41 376,847 +0.14(+0.64%)
Jan 12, 2010 22.50 22.61 22.20 22.27 316,031 -0.39(-1.70%)
Jan 11, 2010 22.80 22.81 22.60 22.65 729,983 -0.06(-0.28%)
Jan 08, 2010 22.71 22.74 22.55 22.72 548,722 -0.06(-0.28%)
Jan 07, 2010 22.54 23.49 22.45 22.78 1,006,507 +0.16(+0.70%)
Jan 06, 2010 22.58 22.64 22.51 22.62 184,476 -0.04(-0.17%)
Jan 05, 2010 22.55 22.66 22.43 22.66 143,574 +0.05(+0.21%)
Jan 04, 2010 22.45 22.65 22.23 22.61 140,442 +0.50(+2.24%)
Dec 31, 2009 22.30 22.12 22.12 22.12 109,878 -0.07(-0.32%)
Dec 30, 2009 22.09 22.22 22.06 22.19 58,572 -0.01(-0.04%)
Dec 29, 2009 22.28 22.28 22.18 22.20 570,971 +0.00(+0.00%)
Dec 28, 2009 22.36 22.36 22.14 22.20 58,085 -0.02(-0.07%)
Dec 24, 2009 22.21 22.25 22.14 22.21 6,957 +0.06(+0.28%)
Dec 23, 2009 22.19 22.19 22.09 22.15 39,502 +0.07(+0.32%)
Dec 22, 2009 21.90 22.11 21.87 22.08 879,928 +0.22(+1.01%)
Dec 21, 2009 21.69 21.87 21.66 21.86 123,285 +0.24(+1.13%)
Dec 18, 2009 21.39 21.62 21.26 21.62 295,313 +0.28(+1.29%)
Dec 17, 2009 21.57 21.62 21.33 21.34 385,863 -0.28(-1.27%)
Dec 16, 2009 21.44 21.70 21.44 21.62 69,505 +0.29(+1.36%)
Dec 15, 2009 21.46 21.49 21.31 21.33 496,395 -0.22(-1.02%)
Dec 14, 2009 21.50 21.58 21.47 21.55 552,685 +0.08(+0.37%)
Dec 11, 2009 21.44 21.47 21.37 21.47 53,069 +0.12(+0.55%)
Dec 10, 2009 21.45 21.47 21.30 21.35 280,088 -0.04(-0.18%)
Dec 09, 2009 21.29 21.47 21.14 21.39 390,363 +0.15(+0.70%)
Dec 08, 2009 21.23 21.37 21.13 21.24 1,013,929 -0.19(-0.88%)
Dec 07, 2009 21.62 21.70 21.34 21.43 2,207,779 -0.29(-1.34%)
Dec 04, 2009 21.80 21.81 21.34 21.72 1,080,980 +0.29(+1.36%)
Dec 03, 2009 21.88 21.93 21.40 21.43 150,263 -0.30(-1.38%)
Dec 02, 2009 21.79 21.91 21.66 21.73 296,971 -0.04(-0.18%)
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.