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 (%)
Dec 31, 2009 22.23 22.05 22.05 22.05 110,224 -0.07(-0.32%)
Dec 30, 2009 22.02 22.15 22.00 22.12 58,756 -0.01(-0.04%)
Dec 29, 2009 22.21 22.21 22.11 22.13 572,768 +0.00(+0.00%)
Dec 28, 2009 22.29 22.29 22.07 22.13 58,268 -0.02(-0.07%)
Dec 24, 2009 22.14 22.18 22.07 22.14 6,979 +0.06(+0.28%)
Dec 23, 2009 22.12 22.12 22.02 22.08 39,627 +0.09(+0.43%)
Dec 22, 2009 21.81 22.02 21.77 21.99 883,673 +0.22(+1.01%)
Dec 21, 2009 21.60 21.77 21.57 21.77 123,809 +0.24(+1.13%)
Dec 18, 2009 21.30 21.52 21.17 21.52 296,570 +0.27(+1.29%)
Dec 17, 2009 21.48 21.52 21.24 21.25 387,505 -0.27(-1.27%)
Dec 16, 2009 21.34 21.61 21.34 21.52 69,801 +0.29(+1.36%)
Dec 15, 2009 21.37 21.40 21.22 21.23 498,508 -0.22(-1.02%)
Dec 14, 2009 21.41 21.49 21.37 21.45 555,037 +0.08(+0.37%)
Dec 11, 2009 21.34 21.38 21.28 21.38 53,295 +0.12(+0.55%)
Dec 10, 2009 21.36 21.38 21.20 21.26 281,279 -0.04(-0.18%)
Dec 09, 2009 21.20 21.38 21.05 21.30 392,024 +0.15(+0.70%)
Dec 08, 2009 21.14 21.28 21.04 21.15 1,018,243 -0.19(-0.88%)
Dec 07, 2009 21.53 21.61 21.25 21.34 2,217,174 -0.29(-1.34%)
Dec 04, 2009 21.71 21.72 21.25 21.63 1,085,580 +0.29(+1.36%)
Dec 03, 2009 21.79 21.84 21.31 21.34 150,903 -0.30(-1.38%)
Dec 02, 2009 21.70 21.81 21.57 21.63 298,235 -0.04(-0.18%)
Dec 01, 2009 21.71 21.80 21.52 21.67 1,169,244 +0.10(+0.47%)
Nov 30, 2009 21.24 21.58 21.17 21.57 2,379,606 +0.35(+1.66%)
Nov 27, 2009 21.22 21.48 20.81 21.22 1,167,018 -0.55(-2.52%)
Nov 25, 2009 22.03 22.03 21.75 21.77 645,415 -0.13(-0.61%)
Nov 24, 2009 22.04 22.04 21.72 21.90 241,133 -0.16(-0.71%)
Nov 23, 2009 22.24 22.33 21.99 22.06 154,474 +0.00(+0.00%)
Nov 20, 2009 22.02 22.12 21.91 22.06 155,884 -0.09(-0.42%)
Nov 19, 2009 22.38 22.40 22.01 22.15 213,587 -0.41(-1.84%)
Nov 18, 2009 22.54 22.57 22.38 22.57 99,537 -0.02(-0.10%)
Nov 17, 2009 22.64 22.69 22.48 22.59 90,002 -0.13(-0.55%)
Nov 16, 2009 22.80 22.87 22.56 22.71 437,286 +0.31(+1.40%)
Nov 13, 2009 22.35 22.51 22.21 22.40 137,237 -0.01(-0.03%)
Nov 12, 2009 22.61 22.76 22.39 22.41 241,988 -0.25(-1.11%)
Nov 11, 2009 22.61 22.87 22.53 22.66 218,776 +0.27(+1.19%)
Nov 10, 2009 22.41 22.49 22.26 22.39 238,915 -0.09(-0.42%)
Nov 09, 2009 22.14 22.50 22.06 22.49 600,777 +0.60(+2.72%)
Nov 06, 2009 21.57 21.91 21.49 21.89 706,026 +0.13(+0.58%)
Nov 05, 2009 21.48 21.78 21.43 21.77 92,732 +0.48(+2.24%)
Nov 04, 2009 21.70 21.83 21.24 21.29 417,584 -0.23(-1.09%)
Nov 03, 2009 21.27 21.58 21.14 21.52 619,800 +0.02(+0.11%)
Nov 02, 2009 21.58 21.78 20.98 21.50 417,790 -0.04(-0.18%)
Oct 30, 2009 22.28 22.30 21.43 21.54 567,945 -0.91(-4.05%)
Oct 29, 2009 21.99 22.49 21.86 22.45 463,067 +0.60(+2.72%)
Oct 28, 2009 22.47 22.57 21.81 21.85 710,741 -0.68(-3.02%)
Oct 27, 2009 22.95 22.95 22.45 22.53 290,919 -0.34(-1.51%)
Oct 26, 2009 23.27 23.55 22.78 22.88 368,192 -0.27(-1.15%)
Oct 23, 2009 23.25 23.27 23.05 23.15 468,467 -0.32(-1.37%)
Oct 22, 2009 23.16 23.47 23.00 23.47 101,427 +0.41(+1.77%)
Oct 21, 2009 23.47 23.73 23.06 23.06 267,509 -0.46(-1.96%)
Oct 20, 2009 23.50 23.57 23.36 23.52 402,176 -0.26(-1.09%)
Oct 19, 2009 23.68 23.87 23.53 23.78 405,822 +0.13(+0.56%)
Oct 16, 2009 23.58 23.75 23.46 23.65 317,284 -0.18(-0.76%)
Oct 15, 2009 23.88 23.88 23.64 23.83 414,411 -0.26(-1.07%)
Oct 14, 2009 23.54 24.12 23.54 24.08 525,052 +0.84(+3.60%)
Oct 13, 2009 23.31 23.32 23.11 23.25 291,145 -0.21(-0.90%)
Oct 12, 2009 23.51 23.64 23.29 23.46 201,249 -0.05(-0.20%)
Oct 09, 2009 23.32 23.51 23.24 23.51 359,766 +0.20(+0.87%)
Oct 08, 2009 23.31 23.51 23.26 23.30 119,864 +0.18(+0.79%)
Oct 07, 2009 22.90 23.12 22.83 23.12 125,319 +0.10(+0.43%)
Oct 06, 2009 22.93 23.19 22.73 23.02 384,441 +0.27(+1.17%)
Oct 05, 2009 22.46 22.75 22.35 22.75 155,119 +0.45(+2.04%)
Oct 02, 2009 22.09 22.57 22.04 22.30 223,754 -0.10(-0.45%)
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.