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 (%)
May 28, 2010 20.87 21.17 20.81 20.87 64,370 -0.34(-1.60%)
May 27, 2010 20.79 21.21 20.77 21.21 55,154 +0.80(+3.90%)
May 26, 2010 20.67 20.88 20.42 20.42 120,900 -0.06(-0.27%)
May 25, 2010 19.84 20.47 19.80 20.47 217,040 +0.06(+0.31%)
May 24, 2010 20.83 21.02 20.41 20.41 131,706 -0.51(-2.45%)
May 21, 2010 19.95 21.00 19.91 20.92 288,612 +0.66(+3.26%)
May 20, 2010 20.42 20.74 20.26 20.26 278,217 -0.93(-4.38%)
May 19, 2010 21.15 21.39 20.75 21.19 243,808 +0.04(+0.19%)
May 18, 2010 21.98 22.01 21.03 21.15 182,704 -0.68(-3.10%)
May 17, 2010 21.86 21.89 21.39 21.83 105,679 +0.01(+0.04%)
May 14, 2010 21.82 22.09 21.61 21.82 153,852 -0.48(-2.15%)
May 13, 2010 22.36 22.58 22.29 22.30 93,825 -0.10(-0.46%)
May 12, 2010 22.17 22.42 22.13 22.40 98,553 +0.28(+1.25%)
May 11, 2010 22.41 22.54 22.11 22.13 123,731 -0.12(-0.53%)
May 10, 2010 22.15 22.24 21.94 22.24 136,747 +0.91(+4.24%)
May 07, 2010 21.73 21.91 21.10 21.34 223,619 -0.48(-2.20%)
May 06, 2010 22.47 23.04 19.29 21.82 296,161 -0.76(-3.35%)
May 05, 2010 22.61 22.88 22.42 22.58 183,684 -0.11(-0.49%)
May 04, 2010 23.05 23.05 22.59 22.69 208,630 -0.70(-3.00%)
May 03, 2010 23.24 23.43 23.14 23.39 125,189 +0.29(+1.26%)
Apr 30, 2010 23.34 23.41 23.10 23.10 203,835 -0.42(-1.78%)
Apr 29, 2010 23.12 23.63 23.01 23.51 86,364 +0.54(+2.37%)
Apr 28, 2010 22.96 23.20 22.82 22.97 297,891 +0.18(+0.79%)
Apr 27, 2010 23.23 23.47 22.75 22.79 190,176 -0.64(-2.72%)
Apr 26, 2010 23.61 23.69 23.42 23.43 212,662 -0.23(-0.97%)
Apr 23, 2010 23.50 23.67 23.42 23.65 263,708 +0.18(+0.77%)
Apr 22, 2010 23.10 23.55 22.86 23.47 499,123 +0.18(+0.78%)
Apr 21, 2010 23.21 23.36 23.08 23.29 409,226 +0.13(+0.58%)
Apr 20, 2010 23.19 23.24 22.99 23.16 326,149 +0.08(+0.34%)
Apr 19, 2010 22.68 23.09 22.65 23.08 430,076 +0.20(+0.90%)
Apr 16, 2010 23.68 23.68 22.55 22.87 663,280 -0.86(-3.62%)
Apr 15, 2010 23.66 23.79 23.61 23.73 254,737 +0.02(+0.07%)
Apr 14, 2010 23.43 23.72 23.37 23.72 258,279 +0.49(+2.10%)
Apr 13, 2010 23.14 23.26 23.07 23.23 194,253 +0.03(+0.14%)
Apr 12, 2010 23.13 23.24 23.08 23.20 95,810 +0.17(+0.72%)
Apr 09, 2010 23.06 23.07 22.93 23.03 100,389 +0.03(+0.14%)
Apr 08, 2010 22.84 23.02 22.72 23.00 270,505 +0.09(+0.41%)
Apr 07, 2010 22.80 23.00 22.80 22.91 120,070 +0.09(+0.41%)
Apr 06, 2010 22.59 22.87 22.52 22.81 69,199 +0.14(+0.63%)
Apr 05, 2010 22.49 22.68 22.46 22.67 393,374 +0.22(+0.98%)
Apr 01, 2010 22.42 22.45 22.45 22.45 177,666 +0.18(+0.81%)
Mar 31, 2010 22.30 22.40 22.24 22.27 59,263 -0.12(-0.53%)
Mar 30, 2010 22.38 22.47 22.22 22.39 121,382 +0.00(+0.00%)
Mar 29, 2010 22.38 22.44 22.28 22.39 132,479 +0.07(+0.32%)
Mar 26, 2010 22.43 22.54 22.18 22.32 263,581 -0.08(-0.35%)
Mar 25, 2010 22.56 22.79 22.39 22.39 1,150,235 -0.03(-0.13%)
Mar 24, 2010 22.39 22.50 22.38 22.42 59,335 -0.02(-0.11%)
Mar 23, 2010 22.40 22.45 22.31 22.45 157,752 +0.09(+0.39%)
Mar 22, 2010 22.26 22.40 22.24 22.36 81,359 -0.04(-0.18%)
Mar 19, 2010 22.62 22.65 22.38 22.40 124,908 -0.27(-1.18%)
Mar 18, 2010 22.70 22.76 22.55 22.67 185,408 -0.08(-0.35%)
Mar 17, 2010 22.52 22.84 22.52 22.75 277,103 +0.26(+1.15%)
Mar 16, 2010 22.41 22.50 22.29 22.49 132,757 +0.16(+0.70%)
Mar 15, 2010 22.16 22.34 22.16 22.33 586,033 -0.08(-0.35%)
Mar 12, 2010 22.60 22.60 22.37 22.41 77,009 -0.09(-0.42%)
Mar 11, 2010 22.32 22.50 22.27 22.50 1,254,189 +0.14(+0.63%)
Mar 10, 2010 22.30 22.38 22.16 22.36 105,667 +0.13(+0.60%)
Mar 09, 2010 22.24 22.36 22.12 22.23 102,087 -0.08(-0.35%)
Mar 08, 2010 22.10 22.31 22.08 22.30 146,272 +0.20(+0.92%)
Mar 05, 2010 21.80 22.19 21.80 22.10 239,219 +0.44(+2.03%)
Mar 04, 2010 21.40 21.70 21.40 21.66 307,918 +0.32(+1.51%)
Mar 03, 2010 21.41 21.54 21.31 21.34 858,724 -0.11(-0.51%)
Mar 02, 2010 21.29 21.45 21.28 21.45 509,633 +0.24(+1.15%)
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.