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

102.22 USD +0.41 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2010 29.05 29.12 29.00 29.02 20,224 -0.09(-0.31%)
Dec 30, 2010 29.14 29.15 29.00 29.11 29,409 -0.05(-0.17%)
Dec 29, 2010 29.32 29.32 29.12 29.16 22,920 -0.13(-0.44%)
Dec 28, 2010 29.27 29.33 29.23 29.29 61,941 +0.01(+0.03%)
Dec 27, 2010 28.85 29.28 28.85 29.28 36,217 +0.22(+0.76%)
Dec 23, 2010 29.14 29.15 29.02 29.06 46,417 -0.12(-0.41%)
Dec 22, 2010 29.07 29.18 28.99 29.18 22,383 -0.15(-0.51%)
Dec 21, 2010 28.91 29.35 28.91 29.33 86,330 +0.49(+1.70%)
Dec 20, 2010 28.89 28.90 28.77 28.84 55,974 +0.05(+0.17%)
Dec 17, 2010 28.62 28.90 28.60 28.79 187,610 +0.16(+0.56%)
Dec 16, 2010 28.22 28.69 28.01 28.63 102,240 +0.13(+0.46%)
Dec 15, 2010 28.58 28.73 28.47 28.50 84,209 -0.05(-0.18%)
Dec 14, 2010 28.77 28.77 28.52 28.55 36,375 -0.18(-0.63%)
Dec 13, 2010 28.85 28.96 28.73 28.73 88,681 +0.01(+0.03%)
Dec 10, 2010 28.79 28.79 28.46 28.72 113,099 +0.04(+0.14%)
Dec 09, 2010 28.66 28.72 28.52 28.68 43,518 +0.14(+0.49%)
Dec 08, 2010 28.30 28.55 28.30 28.54 33,452 +0.37(+1.31%)
Dec 07, 2010 28.42 28.42 28.16 28.17 25,353 +0.05(+0.18%)
Dec 06, 2010 28.11 28.19 27.93 28.12 72,156 +0.07(+0.25%)
Dec 03, 2010 28.00 28.10 27.70 28.05 371,581 -0.02(-0.07%)
Dec 02, 2010 27.33 28.10 27.33 28.07 55,100 +0.86(+3.16%)
Dec 01, 2010 26.89 27.23 26.89 27.21 107,425 +0.69(+2.60%)
Nov 30, 2010 26.54 26.60 26.41 26.52 42,663 -0.18(-0.66%)
Nov 29, 2010 26.64 26.74 26.42 26.70 15,541 -0.05(-0.20%)
Nov 26, 2010 26.72 26.87 26.72 26.75 26,840 -0.22(-0.82%)
Nov 24, 2010 26.59 26.97 26.97 26.97 162,530 +0.47(+1.77%)
Nov 23, 2010 26.60 26.70 26.49 26.50 99,870 -0.42(-1.56%)
Nov 22, 2010 27.20 27.20 26.75 26.92 51,827 -0.42(-1.54%)
Nov 19, 2010 27.25 27.40 27.12 27.34 14,218 +0.04(+0.14%)
Nov 18, 2010 27.23 27.49 27.23 27.30 17,454 +0.33(+1.23%)
Nov 17, 2010 26.93 27.03 26.91 26.97 28,902 -0.11(-0.41%)
Nov 16, 2010 27.29 27.37 26.98 27.08 194,559 -0.40(-1.46%)
Nov 15, 2010 27.41 27.71 27.41 27.48 15,056 +0.16(+0.59%)
Nov 12, 2010 27.55 27.64 27.24 27.32 13,364 -0.42(-1.51%)
Nov 11, 2010 27.61 27.81 27.58 27.74 29,581 -0.16(-0.57%)
Nov 10, 2010 27.72 27.91 27.52 27.90 57,669 +0.21(+0.76%)
Nov 09, 2010 27.90 28.01 27.61 27.69 31,867 -0.32(-1.14%)
Nov 08, 2010 28.11 28.21 27.92 28.01 31,075 -0.20(-0.71%)
Nov 05, 2010 27.69 28.24 27.69 28.21 129,094 +0.58(+2.10%)
Nov 04, 2010 27.20 27.66 27.16 27.63 72,587 +0.69(+2.56%)
Nov 03, 2010 26.88 26.94 26.61 26.94 46,428 +0.07(+0.26%)
Nov 02, 2010 26.77 26.87 26.77 26.87 9,571 +0.27(+1.02%)
Nov 01, 2010 26.86 26.90 26.43 26.60 27,461 -0.14(-0.52%)
Oct 29, 2010 26.72 26.82 26.69 26.74 24,592 -0.01(-0.03%)
Oct 28, 2010 26.75 26.77 26.57 26.75 56,009 +0.19(+0.71%)
Oct 27, 2010 26.18 26.56 26.02 26.56 149,723 +0.12(+0.45%)
Oct 25, 2010 26.63 26.74 26.42 26.44 57,822 -0.08(-0.30%)
Oct 22, 2010 26.56 26.61 26.47 26.52 278,820 +0.09(+0.34%)
Oct 21, 2010 26.74 26.87 26.31 26.43 129,926 -0.15(-0.56%)
Oct 20, 2010 26.37 26.67 26.19 26.58 51,407 +0.21(+0.80%)
Oct 19, 2010 26.38 26.77 26.23 26.37 56,775 -0.23(-0.86%)
Oct 18, 2010 26.10 26.62 26.10 26.60 86,611 +0.53(+2.03%)
Oct 15, 2010 26.24 26.24 25.91 26.07 129,398 +0.03(+0.12%)
Oct 14, 2010 26.12 26.17 25.84 26.04 265,914 -0.17(-0.65%)
Oct 13, 2010 26.18 26.31 26.09 26.21 91,956 +0.18(+0.69%)
Oct 12, 2010 25.72 26.08 25.68 26.03 24,242 +0.18(+0.70%)
Oct 11, 2010 26.02 26.02 25.81 25.85 21,716 -0.14(-0.54%)
Oct 08, 2010 25.99 26.07 25.73 25.99 35,081 +0.16(+0.62%)
Oct 07, 2010 26.17 26.17 25.77 25.83 54,856 -0.19(-0.73%)
Oct 06, 2010 25.98 26.11 25.93 26.02 91,492 +0.00(+0.00%)
Oct 05, 2010 25.55 26.10 25.31 26.02 121,813 +0.72(+2.85%)
Oct 04, 2010 25.53 25.59 25.10 25.30 88,815 -0.28(-1.09%)
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.