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

127.96 +1.76 (+1.39%)
Streaming Delayed Price Updated: 10:45 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2009 18.15 18.32 17.73 17.77 840,233 +0.01(+0.04%)
Apr 29, 2009 17.28 17.91 17.17 17.77 526,235 +0.36(+2.06%)
Apr 28, 2009 17.20 17.69 17.17 17.41 408,973 -0.17(-0.98%)
Apr 27, 2009 17.66 17.83 16.75 17.58 847,201 -0.16(-0.88%)
Apr 24, 2009 17.97 18.05 17.51 17.73 1,289,052 -0.23(-1.30%)
Apr 23, 2009 17.27 18.07 17.27 17.97 926,631 +0.62(+3.60%)
Apr 22, 2009 17.24 18.13 17.18 17.34 669,924 -0.27(-1.51%)
Apr 21, 2009 16.46 17.66 16.35 17.61 959,263 +0.82(+4.88%)
Apr 20, 2009 17.56 18.21 16.74 16.79 486,637 -1.21(-6.72%)
Apr 17, 2009 17.72 18.30 17.53 18.00 478,103 +0.27(+1.54%)
Apr 16, 2009 17.80 17.92 17.26 17.73 394,663 +0.16(+0.93%)
Apr 15, 2009 16.95 17.69 16.72 17.56 931,935 +0.43(+2.51%)
Apr 14, 2009 17.80 17.98 17.06 17.13 875,238 -0.94(-5.22%)
Apr 13, 2009 17.38 18.28 17.20 18.08 544,547 +0.56(+3.21%)
Apr 09, 2009 17.00 17.52 16.63 17.52 576,691 +1.32(+8.14%)
Apr 08, 2009 16.28 16.30 15.85 16.20 628,070 +0.06(+0.39%)
Apr 07, 2009 16.18 16.59 16.13 16.13 396,262 -0.49(-2.96%)
Apr 06, 2009 16.77 16.90 16.43 16.63 732,919 -0.35(-2.07%)
Apr 03, 2009 16.33 17.00 16.27 16.98 384,572 +0.65(+3.97%)
Apr 02, 2009 16.47 16.64 16.31 16.33 786,519 +0.52(+3.31%)
Apr 01, 2009 15.46 15.95 15.32 15.81 482,886 +0.22(+1.40%)
Mar 31, 2009 15.28 15.90 15.09 15.59 637,133 +0.59(+3.96%)
Mar 30, 2009 15.49 15.49 14.76 14.99 616,907 -1.55(-9.34%)
Mar 26, 2009 16.42 16.72 16.14 16.54 748,747 +0.27(+1.63%)
Mar 25, 2009 15.97 16.52 15.42 16.27 1,179,000 +0.44(+2.80%)
Mar 24, 2009 16.38 16.64 15.82 15.83 1,311,586 -0.67(-4.06%)
Mar 23, 2009 15.72 16.50 15.68 16.50 632,955 +1.85(+12.59%)
Mar 20, 2009 15.12 15.12 14.58 14.66 780,002 -0.28(-1.88%)
Mar 19, 2009 16.31 16.31 14.91 14.94 1,592,564 -0.97(-6.07%)
Mar 18, 2009 14.82 15.96 14.74 15.90 1,552,665 +0.96(+6.43%)
Mar 17, 2009 14.19 14.96 14.01 14.94 1,064,028 +0.73(+5.13%)
Mar 16, 2009 14.77 15.01 14.19 14.21 1,709,806 -0.54(-3.64%)
Mar 13, 2009 14.80 14.83 14.25 14.75 0 +0.18(+1.23%)
Mar 12, 2009 13.80 14.66 13.45 14.57 811,926 +0.84(+6.13%)
Mar 11, 2009 13.67 13.96 13.31 13.73 876,136 +0.43(+3.22%)
Mar 10, 2009 12.13 13.32 12.13 13.30 855,617 +1.41(+11.85%)
Mar 09, 2009 11.77 12.25 11.77 11.89 670,239 -0.13(-1.10%)
Mar 06, 2009 12.40 12.52 11.67 12.02 0 -0.16(-1.28%)
Mar 05, 2009 12.74 12.78 12.17 12.18 340,063 -0.68(-5.27%)
Mar 04, 2009 12.72 13.19 12.52 12.86 332,784 +0.23(+1.85%)
Mar 02, 2009 13.00 13.07 12.55 12.62 550,180 -0.66(-4.98%)
Feb 27, 2009 13.39 13.78 13.25 13.29 0 -0.49(-3.56%)
Feb 26, 2009 14.17 14.30 13.67 13.78 305,780 -0.05(-0.34%)
Feb 25, 2009 13.89 14.31 13.53 13.82 346,995 -0.19(-1.33%)
Feb 24, 2009 13.08 14.03 12.93 14.01 314,955 +1.16(+9.03%)
Feb 23, 2009 13.78 13.99 12.84 12.85 372,854 -0.80(-5.88%)
Feb 20, 2009 13.28 13.90 13.01 13.65 551,315 -0.04(-0.28%)
Feb 19, 2009 14.05 14.33 13.65 13.69 400,210 -0.31(-2.22%)
Feb 18, 2009 14.28 14.28 13.63 14.00 201,302 +0.02(+0.11%)
Feb 17, 2009 14.34 14.50 13.99 13.99 353,201 -1.04(-6.94%)
Feb 13, 2009 15.13 15.26 14.90 15.03 550,773 -0.19(-1.23%)
Feb 12, 2009 14.75 15.26 14.49 15.22 216,116 +0.15(+0.98%)
Feb 11, 2009 14.77 15.16 14.67 15.07 149,075 +0.37(+2.49%)
Feb 10, 2009 15.44 15.78 14.56 14.70 604,557 -1.00(-6.35%)
Feb 09, 2009 15.57 15.82 15.32 15.70 251,367 +0.09(+0.60%)
Feb 06, 2009 15.34 15.68 15.25 15.61 320,959 +0.54(+3.57%)
Feb 05, 2009 14.41 15.33 14.41 15.07 370,957 +0.63(+4.37%)
Feb 04, 2009 14.24 14.80 14.24 14.44 272,268 +0.23(+1.64%)
Feb 03, 2009 13.94 14.34 13.85 14.20 397,405 +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.