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

102.71 USD +0.49 (+0.48%)
Official Closing Price Updated: 6:30 PM EDT, Jul 26, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 31, 2010 23.49 23.66 23.38 23.49 70,283 -0.10(-0.42%)
Aug 30, 2010 24.09 24.17 23.58 23.59 10,879 -0.61(-2.52%)
Aug 27, 2010 24.20 24.21 23.63 24.20 43,470 +0.42(+1.77%)
Aug 26, 2010 24.16 24.16 23.72 23.78 35,930 -0.29(-1.20%)
Aug 25, 2010 23.84 24.16 23.68 24.07 130,173 +0.07(+0.29%)
Aug 24, 2010 24.19 24.29 23.99 24.00 115,970 -0.49(-2.00%)
Aug 23, 2010 24.71 24.78 24.49 24.49 72,399 -0.17(-0.69%)
Aug 20, 2010 24.46 24.72 24.30 24.66 46,587 +0.12(+0.49%)
Aug 19, 2010 25.02 25.10 24.51 24.54 131,492 -0.59(-2.35%)
Aug 18, 2010 25.10 25.30 24.93 25.13 36,880 +0.01(+0.04%)
Aug 17, 2010 24.88 25.23 24.85 25.12 63,701 +0.42(+1.70%)
Aug 16, 2010 24.61 24.90 24.61 24.70 41,401 -0.06(-0.24%)
Aug 13, 2010 24.76 25.11 24.76 24.76 66,655 -0.33(-1.32%)
Aug 12, 2010 24.72 25.20 24.72 25.09 44,739 -0.09(-0.36%)
Aug 11, 2010 25.68 25.68 25.16 25.18 68,514 -0.89(-3.41%)
Aug 10, 2010 26.18 26.28 25.98 26.07 52,111 -0.43(-1.62%)
Aug 09, 2010 26.43 26.55 26.29 26.50 47,892 +0.21(+0.80%)
Aug 06, 2010 26.29 26.47 26.00 26.29 64,069 -0.21(-0.79%)
Aug 05, 2010 26.32 26.51 26.31 26.50 116,647 +0.00(+0.00%)
Aug 04, 2010 25.94 26.53 25.94 26.50 102,332 +0.45(+1.73%)
Aug 03, 2010 26.13 26.22 25.97 26.05 53,735 -0.19(-0.72%)
Aug 02, 2010 26.09 26.26 25.92 26.24 94,410 +0.54(+2.10%)
Jul 30, 2010 25.70 25.90 25.52 25.70 21,920 -0.22(-0.85%)
Jul 29, 2010 25.75 26.10 25.59 25.92 69,296 +0.33(+1.29%)
Jul 28, 2010 25.86 25.86 25.51 25.59 11,731 -0.15(-0.58%)
Jul 27, 2010 26.00 26.08 25.72 25.74 81,016 -0.05(-0.19%)
Jul 26, 2010 25.34 25.81 25.34 25.79 260,754 +0.38(+1.50%)
Jul 23, 2010 25.04 25.50 25.04 25.41 25,907 +0.34(+1.36%)
Jul 22, 2010 24.82 25.16 24.66 25.07 22,732 +0.51(+2.08%)
Jul 21, 2010 25.17 25.23 24.53 24.56 69,389 -0.26(-1.05%)
Jul 20, 2010 24.08 24.87 24.08 24.82 61,699 +0.22(+0.89%)
Jul 19, 2010 24.54 24.66 24.26 24.60 237,765 +0.17(+0.70%)
Jul 16, 2010 24.43 25.06 24.42 24.43 99,212 -0.73(-2.90%)
Jul 15, 2010 25.10 25.23 24.65 25.16 148,264 +0.12(+0.48%)
Jul 14, 2010 25.16 25.16 24.81 25.04 127,407 -0.16(-0.63%)
Jul 13, 2010 24.87 25.29 24.87 25.20 70,677 +0.60(+2.44%)
Jul 12, 2010 24.72 24.72 24.40 24.60 99,640 -0.16(-0.65%)
Jul 09, 2010 24.76 24.79 24.32 24.76 51,244 +0.35(+1.43%)
Jul 08, 2010 24.37 24.61 24.13 24.41 95,185 +0.16(+0.66%)
Jul 07, 2010 23.73 24.32 23.73 24.25 93,141 +0.59(+2.49%)
Jul 06, 2010 24.01 24.12 23.43 23.66 41,007 -0.01(-0.04%)
Jul 02, 2010 23.67 24.02 23.57 23.67 77,798 -0.21(-0.88%)
Jul 01, 2010 24.04 24.24 23.37 23.88 243,597 -0.17(-0.71%)
Jun 30, 2010 24.27 24.67 24.04 24.05 65,466 -0.30(-1.23%)
Jun 29, 2010 25.14 25.16 24.27 24.35 62,600 -1.33(-5.18%)
Jun 25, 2010 25.68 25.77 25.25 25.68 126,532 +0.54(+2.15%)
Jun 24, 2010 25.47 25.58 25.14 25.14 86,637 -0.57(-2.20%)
Jun 23, 2010 25.83 25.92 25.63 25.71 16,922 -0.12(-0.48%)
Jun 22, 2010 26.10 26.39 25.80 25.83 74,264 -0.26(-1.00%)
Jun 21, 2010 26.68 26.68 26.00 26.09 220,258 -0.14(-0.53%)
Jun 18, 2010 26.23 26.31 26.13 26.23 83,578 +0.01(+0.04%)
Jun 17, 2010 26.53 26.56 25.97 26.22 96,761 -0.39(-1.47%)
Jun 16, 2010 26.46 26.79 26.32 26.61 97,206 +0.05(+0.19%)
Jun 15, 2010 26.04 26.58 26.04 26.56 100 +0.61(+2.35%)
Jun 14, 2010 26.24 26.44 25.94 25.95 325,267 -0.24(-0.92%)
Jun 11, 2010 25.93 26.22 25.89 26.19 31,515 +0.38(+1.47%)
Jun 10, 2010 25.50 25.83 25.24 25.81 34,194 +0.66(+2.62%)
Jun 09, 2010 25.57 25.71 25.08 25.15 79,626 -0.28(-1.10%)
Jun 08, 2010 25.45 25.58 24.83 25.43 189,949 +0.05(+0.20%)
Jun 07, 2010 25.99 26.24 25.35 25.38 80,655 -0.62(-2.38%)
Jun 04, 2010 26.00 26.54 25.88 26.00 209,939 -0.87(-3.24%)
Jun 03, 2010 26.90 26.95 26.56 26.87 42,715 +0.08(+0.30%)
Jun 02, 2010 26.01 26.79 25.91 26.79 140,974 +0.84(+3.24%)
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.