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 (%)
Apr 30, 2009 18.15 18.32 17.73 17.77 840,355 +0.01(+0.04%)
Apr 29, 2009 17.28 17.91 17.17 17.76 526,311 +0.36(+2.06%)
Apr 28, 2009 17.19 17.69 17.17 17.40 409,032 -0.17(-0.98%)
Apr 27, 2009 17.65 17.83 16.75 17.58 847,324 -0.16(-0.88%)
Apr 24, 2009 17.97 18.05 17.51 17.73 1,289,238 -0.23(-1.30%)
Apr 23, 2009 17.27 18.07 17.27 17.97 926,765 +0.62(+3.60%)
Apr 22, 2009 17.24 18.13 17.18 17.34 670,021 -0.27(-1.51%)
Apr 21, 2009 16.46 17.65 16.34 17.61 959,401 +0.82(+4.88%)
Apr 20, 2009 17.56 18.21 16.73 16.79 486,707 -1.21(-6.72%)
Apr 17, 2009 17.72 18.29 17.53 18.00 478,172 +0.27(+1.54%)
Apr 16, 2009 17.79 17.92 17.26 17.72 394,720 +0.16(+0.93%)
Apr 15, 2009 16.95 17.69 16.72 17.56 932,070 +0.43(+2.51%)
Apr 14, 2009 17.80 17.97 17.05 17.13 875,365 -0.94(-5.22%)
Apr 13, 2009 17.38 18.27 17.20 18.08 544,626 +0.56(+3.21%)
Apr 09, 2009 17.00 17.52 16.62 17.51 576,775 +1.32(+8.14%)
Apr 08, 2009 16.28 16.30 15.84 16.19 628,161 +0.06(+0.39%)
Apr 07, 2009 16.18 16.58 16.12 16.13 396,319 -0.49(-2.96%)
Apr 06, 2009 16.76 16.90 16.43 16.62 733,025 -0.35(-2.07%)
Apr 03, 2009 16.33 17.00 16.26 16.98 384,627 +0.65(+3.97%)
Apr 02, 2009 16.47 16.64 16.31 16.33 786,632 +0.52(+3.31%)
Apr 01, 2009 15.46 15.94 15.32 15.80 482,956 +0.22(+1.40%)
Mar 31, 2009 15.27 15.90 15.09 15.59 637,225 +0.59(+3.96%)
Mar 30, 2009 15.49 15.49 14.76 14.99 616,996 -1.55(-9.34%)
Mar 26, 2009 16.41 16.72 16.14 16.54 748,856 +0.27(+1.63%)
Mar 25, 2009 15.97 16.52 15.42 16.27 1,179,171 +0.44(+2.80%)
Mar 24, 2009 16.37 16.64 15.82 15.83 1,311,775 -0.67(-4.06%)
Mar 23, 2009 15.72 16.50 15.67 16.50 633,046 +1.85(+12.59%)
Mar 20, 2009 15.11 15.11 14.58 14.65 780,115 -0.28(-1.88%)
Mar 19, 2009 16.30 16.30 14.91 14.93 1,592,795 -0.97(-6.07%)
Mar 18, 2009 14.82 15.96 14.74 15.90 1,552,889 +0.96(+6.43%)
Mar 17, 2009 14.19 14.96 14.01 14.94 1,064,182 +0.73(+5.13%)
Mar 16, 2009 14.77 15.01 14.19 14.21 1,710,053 -0.54(-3.64%)
Mar 13, 2009 14.80 14.82 14.25 14.75 0 +0.18(+1.23%)
Mar 12, 2009 13.80 14.66 13.45 14.57 812,043 +0.84(+6.13%)
Mar 11, 2009 13.67 13.96 13.31 13.73 876,263 +0.43(+3.22%)
Mar 10, 2009 12.13 13.32 12.13 13.30 855,740 +1.41(+11.85%)
Mar 09, 2009 11.76 12.25 11.76 11.89 670,336 -0.13(-1.10%)
Mar 06, 2009 12.40 12.52 11.66 12.02 0 -0.16(-1.28%)
Mar 05, 2009 12.74 12.78 12.17 12.18 340,112 -0.68(-5.27%)
Mar 04, 2009 12.71 13.19 12.52 12.85 332,833 +0.23(+1.85%)
Mar 02, 2009 13.00 13.07 12.55 12.62 550,260 -0.66(-4.98%)
Feb 27, 2009 13.38 13.78 13.25 13.28 0 -0.49(-3.56%)
Feb 26, 2009 14.17 14.30 13.66 13.77 305,824 -0.05(-0.34%)
Feb 25, 2009 13.89 14.30 13.53 13.82 347,045 -0.19(-1.33%)
Feb 24, 2009 13.08 14.03 12.93 14.01 315,001 +1.16(+9.03%)
Feb 23, 2009 13.77 13.98 12.84 12.85 372,908 -0.80(-5.88%)
Feb 20, 2009 13.28 13.90 13.01 13.65 551,395 -0.04(-0.28%)
Feb 19, 2009 14.05 14.33 13.65 13.69 400,268 -0.31(-2.22%)
Feb 18, 2009 14.28 14.28 13.63 14.00 201,331 +0.02(+0.11%)
Feb 17, 2009 14.33 14.50 13.98 13.98 353,252 -1.04(-6.94%)
Feb 13, 2009 15.13 15.26 14.90 15.03 550,853 -0.19(-1.23%)
Feb 12, 2009 14.75 15.25 14.49 15.21 216,147 +0.15(+0.98%)
Feb 11, 2009 14.77 15.16 14.67 15.07 149,096 +0.37(+2.49%)
Feb 10, 2009 15.44 15.78 14.56 14.70 604,645 -1.00(-6.35%)
Feb 09, 2009 15.57 15.81 15.32 15.70 251,403 +0.09(+0.60%)
Feb 06, 2009 15.34 15.67 15.25 15.60 321,005 +0.54(+3.57%)
Feb 05, 2009 14.41 15.32 14.41 15.07 371,011 +0.63(+4.37%)
Feb 04, 2009 14.24 14.80 14.24 14.44 272,307 +0.23(+1.64%)
Feb 03, 2009 13.94 14.34 13.85 14.20 397,463 +0.27(+1.96%)
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.