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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 28, 2010 20.81 21.10 20.75 20.81 64,563 -0.34(-1.60%)
May 27, 2010 20.73 21.15 20.71 21.15 55,320 +0.79(+3.90%)
May 26, 2010 20.61 20.82 20.36 20.36 121,264 -0.05(-0.27%)
May 25, 2010 19.78 20.41 19.74 20.41 217,693 +0.06(+0.31%)
May 24, 2010 20.77 20.95 20.35 20.35 132,103 -0.51(-2.45%)
May 21, 2010 19.89 20.94 19.85 20.86 289,480 +0.66(+3.26%)
May 20, 2010 20.36 20.68 20.20 20.20 279,054 -0.93(-4.39%)
May 19, 2010 21.09 21.32 20.69 21.13 244,541 +0.04(+0.19%)
May 18, 2010 21.92 21.94 20.97 21.09 183,254 -0.68(-3.10%)
May 17, 2010 21.79 21.83 21.33 21.76 105,997 +0.01(+0.04%)
May 14, 2010 21.75 22.02 21.54 21.75 154,315 -0.48(-2.15%)
May 13, 2010 22.30 22.51 22.23 22.23 94,107 -0.10(-0.46%)
May 12, 2010 22.10 22.35 22.07 22.34 98,849 +0.27(+1.25%)
May 11, 2010 22.35 22.47 22.04 22.06 124,103 -0.12(-0.53%)
May 10, 2010 22.08 22.18 21.87 22.18 137,158 +0.90(+4.24%)
May 07, 2010 21.66 21.84 21.04 21.28 224,292 -0.48(-2.20%)
May 06, 2010 22.40 22.97 19.23 21.75 297,051 -0.75(-3.35%)
May 05, 2010 22.54 22.81 22.35 22.51 184,237 -0.11(-0.49%)
May 04, 2010 22.98 22.98 22.52 22.62 209,258 -0.70(-3.00%)
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.