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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.30 22.12 22.12 22.12 109,894 -0.07(-0.32%)
Dec 30, 2009 22.08 22.22 22.06 22.19 58,581 -0.01(-0.04%)
Dec 29, 2009 22.27 22.28 22.18 22.19 571,054 +0.00(+0.00%)
Dec 28, 2009 22.36 22.36 22.13 22.19 58,093 -0.02(-0.07%)
Dec 24, 2009 22.21 22.25 22.14 22.21 6,958 +0.06(+0.28%)
Dec 23, 2009 22.19 22.19 22.08 22.15 39,508 +0.07(+0.32%)
Dec 22, 2009 21.90 22.11 21.86 22.08 880,055 +0.22(+1.01%)
Dec 21, 2009 21.69 21.86 21.66 21.86 123,302 +0.24(+1.13%)
Dec 18, 2009 21.38 21.61 21.26 21.61 295,356 +0.28(+1.29%)
Dec 17, 2009 21.57 21.61 21.33 21.34 385,919 -0.28(-1.27%)
Dec 16, 2009 21.43 21.70 21.43 21.61 69,515 +0.29(+1.36%)
Dec 15, 2009 21.46 21.49 21.31 21.32 496,467 -0.22(-1.02%)
Dec 14, 2009 21.50 21.58 21.46 21.54 552,765 +0.08(+0.37%)
Dec 11, 2009 21.43 21.47 21.37 21.46 53,077 +0.12(+0.55%)
Dec 10, 2009 21.45 21.47 21.29 21.35 280,128 -0.04(-0.18%)
Dec 09, 2009 21.29 21.47 21.14 21.38 390,419 +0.15(+0.70%)
Dec 08, 2009 21.23 21.37 21.13 21.24 1,014,075 -0.19(-0.88%)
Dec 07, 2009 21.62 21.70 21.34 21.42 2,208,098 -0.29(-1.34%)
Dec 04, 2009 21.80 21.81 21.34 21.72 1,081,136 +0.29(+1.36%)
Dec 03, 2009 21.88 21.93 21.40 21.42 150,285 -0.30(-1.38%)
Dec 02, 2009 21.79 21.90 21.66 21.72 297,014 -0.04(-0.18%)
Dec 01, 2009 21.80 21.89 21.61 21.76 1,164,457 +0.10(+0.47%)
Nov 30, 2009 21.33 21.67 21.26 21.66 2,369,865 +0.35(+1.66%)
Nov 27, 2009 21.31 21.57 20.90 21.31 1,162,240 -0.55(-2.52%)
Nov 25, 2009 22.12 22.12 21.84 21.86 642,773 -0.13(-0.61%)
Nov 24, 2009 22.13 22.13 21.81 21.99 240,146 -0.16(-0.71%)
Nov 23, 2009 22.33 22.42 22.08 22.15 153,841 +0.00(+0.00%)
Nov 20, 2009 22.11 22.21 22.00 22.15 155,245 -0.09(-0.42%)
Nov 19, 2009 22.47 22.49 22.10 22.24 212,712 -0.42(-1.84%)
Nov 18, 2009 22.64 22.67 22.47 22.66 99,129 -0.02(-0.10%)
Nov 17, 2009 22.73 22.79 22.57 22.68 89,633 -0.13(-0.55%)
Nov 16, 2009 22.89 22.97 22.65 22.81 435,496 +0.31(+1.40%)
Nov 13, 2009 22.44 22.60 22.30 22.49 136,675 -0.01(-0.03%)
Nov 12, 2009 22.70 22.86 22.49 22.50 240,997 -0.25(-1.11%)
Nov 11, 2009 22.71 22.97 22.63 22.75 217,880 +0.27(+1.19%)
Nov 10, 2009 22.50 22.59 22.35 22.49 237,937 -0.09(-0.42%)
Nov 09, 2009 22.23 22.59 22.16 22.58 598,318 +0.60(+2.72%)
Nov 06, 2009 21.66 22.00 21.58 21.98 703,136 +0.13(+0.58%)
Nov 05, 2009 21.57 21.87 21.52 21.86 92,353 +0.48(+2.24%)
Nov 04, 2009 21.79 21.92 21.33 21.38 415,874 -0.24(-1.09%)
Nov 03, 2009 21.36 21.67 21.23 21.61 617,263 +0.02(+0.11%)
Nov 02, 2009 21.67 21.87 21.06 21.59 416,080 -0.04(-0.18%)
Oct 30, 2009 22.38 22.39 21.52 21.63 565,620 -0.91(-4.05%)
Oct 29, 2009 22.08 22.58 21.95 22.54 461,171 +0.60(+2.72%)
Oct 28, 2009 22.56 22.66 21.90 21.94 707,832 -0.68(-3.02%)
Oct 27, 2009 23.05 23.05 22.54 22.63 289,729 -0.35(-1.51%)
Oct 26, 2009 23.37 23.65 22.87 22.97 366,685 -0.27(-1.15%)
Oct 23, 2009 23.34 23.37 23.15 23.24 466,549 -0.32(-1.37%)
Oct 22, 2009 23.26 23.57 23.10 23.56 101,012 +0.41(+1.77%)
Oct 21, 2009 23.57 23.83 23.15 23.15 266,414 -0.46(-1.96%)
Oct 20, 2009 23.59 23.66 23.45 23.62 400,530 -0.26(-1.09%)
Oct 19, 2009 23.77 23.97 23.63 23.88 404,161 +0.13(+0.56%)
Oct 16, 2009 23.68 23.85 23.55 23.74 315,985 -0.18(-0.76%)
Oct 15, 2009 23.98 23.98 23.74 23.92 412,715 -0.26(-1.07%)
Oct 14, 2009 23.63 24.22 23.63 24.18 522,903 +0.84(+3.60%)
Oct 13, 2009 23.41 23.41 23.20 23.34 289,954 -0.21(-0.90%)
Oct 12, 2009 23.61 23.74 23.39 23.55 200,425 -0.05(-0.20%)
Oct 09, 2009 23.41 23.60 23.33 23.60 358,293 +0.20(+0.87%)
Oct 08, 2009 23.41 23.60 23.36 23.40 119,373 +0.18(+0.79%)
Oct 07, 2009 23.00 23.22 22.93 23.21 124,806 +0.10(+0.43%)
Oct 06, 2009 23.03 23.29 22.82 23.11 382,868 +0.27(+1.17%)
Oct 05, 2009 22.55 22.85 22.45 22.85 154,484 +0.46(+2.04%)
Oct 02, 2009 22.18 22.67 22.13 22.39 222,838 -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.