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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2009 20.87 20.91 20.62 20.79 747,468 -0.02(-0.11%)
Jul 30, 2009 20.57 21.02 20.44 20.81 479,613 +0.52(+2.54%)
Jul 29, 2009 20.19 20.34 20.11 20.30 360,674 +0.08(+0.39%)
Jul 28, 2009 20.37 20.37 20.07 20.22 567,698 -0.23(-1.11%)
Jul 27, 2009 20.42 20.65 20.33 20.44 516,192 +0.13(+0.65%)
Jul 24, 2009 20.38 20.38 19.98 20.31 958 -0.02(-0.08%)
Jul 23, 2009 19.81 20.44 19.69 20.33 477,888 +0.54(+2.73%)
Jul 22, 2009 19.59 19.87 19.59 19.79 560,608 -0.01(-0.04%)
Jul 21, 2009 20.12 20.12 19.61 19.79 520,215 -0.05(-0.28%)
Jul 20, 2009 19.72 19.94 19.72 19.85 322,112 +0.30(+1.52%)
Jul 17, 2009 19.65 19.78 19.48 19.55 321,511 -0.18(-0.91%)
Jul 16, 2009 19.67 19.85 19.40 19.73 270,958 +0.00(+0.00%)
Jul 15, 2009 19.42 19.90 19.34 19.73 779,967 +0.65(+3.40%)
Jul 14, 2009 19.12 19.22 18.92 19.08 403,577 -0.09(-0.49%)
Jul 13, 2009 18.69 19.19 18.69 19.18 309,909 +0.81(+4.39%)
Jul 10, 2009 18.23 18.42 18.21 18.37 316,658 -0.01(-0.04%)
Jul 09, 2009 18.38 18.56 18.32 18.38 226,715 +0.24(+1.34%)
Jul 08, 2009 18.67 18.68 17.85 18.14 701,471 -0.52(-2.77%)
Jul 07, 2009 19.27 19.36 18.64 18.65 154,241 -0.67(-3.48%)
Jul 06, 2009 19.18 19.36 19.08 19.33 125,442 -0.12(-0.60%)
Jul 02, 2009 19.77 19.79 19.43 19.44 206,380 -0.56(-2.78%)
Jul 01, 2009 20.12 20.15 19.95 20.00 168,373 -0.02(-0.12%)
Jun 30, 2009 20.30 20.30 19.83 20.02 179,459 -0.21(-1.04%)
Jun 29, 2009 20.19 20.33 20.01 20.23 164,665 +0.18(+0.90%)
Jun 26, 2009 19.62 20.16 19.60 20.05 153,762 +0.32(+1.62%)
Jun 25, 2009 19.60 19.76 19.56 19.73 540,604 +0.48(+2.48%)
Jun 24, 2009 19.00 19.43 18.97 19.25 357,826 +0.33(+1.77%)
Jun 23, 2009 18.87 18.97 18.53 18.92 391,441 +0.17(+0.92%)
Jun 22, 2009 19.49 19.67 18.65 18.75 435,427 -1.00(-5.06%)
Jun 19, 2009 19.68 19.85 19.62 19.75 257,715 +0.19(+0.96%)
Jun 18, 2009 19.44 19.68 19.41 19.56 313,689 +0.06(+0.32%)
Jun 17, 2009 19.74 19.80 19.30 19.50 820,827 -0.41(-2.08%)
Jun 16, 2009 20.27 20.33 19.72 19.91 251,020 -0.37(-1.85%)
Jun 15, 2009 20.44 20.44 20.05 20.29 594,958 -0.30(-1.44%)
Jun 12, 2009 20.33 20.62 20.23 20.58 488,802 +0.11(+0.53%)
Jun 11, 2009 20.43 20.72 20.36 20.47 867,927 +0.13(+0.65%)
Jun 10, 2009 21.01 21.01 20.08 20.34 846,273 -0.49(-2.36%)
Jun 09, 2009 20.90 21.02 20.73 20.83 617,888 +0.09(+0.41%)
Jun 08, 2009 20.58 20.93 20.48 20.75 345,438 -0.15(-0.71%)
Jun 05, 2009 21.36 21.36 20.74 20.90 681,525 -0.05(-0.22%)
Jun 04, 2009 20.47 20.98 20.40 20.94 632,616 +0.61(+2.99%)
Jun 03, 2009 20.49 20.49 20.13 20.33 395,573 -0.21(-1.03%)
Jun 02, 2009 20.19 20.67 20.15 20.54 758,088 +0.24(+1.19%)
Jun 01, 2009 20.26 20.56 20.09 20.30 808,664 +0.23(+1.13%)
May 29, 2009 19.64 20.08 19.39 20.08 572,620 +0.53(+2.72%)
May 28, 2009 19.20 19.56 18.94 19.55 585,678 +0.62(+3.26%)
May 27, 2009 19.44 19.73 18.90 18.93 825,726 -0.46(-2.38%)
May 26, 2009 18.59 19.41 18.55 19.39 685,063 +0.62(+3.29%)
May 22, 2009 18.74 19.08 18.70 18.77 396,454 +0.09(+0.50%)
May 21, 2009 18.36 18.74 18.33 18.68 907,442 +0.02(+0.13%)
May 20, 2009 19.21 19.36 18.52 18.66 1,095,577 -0.33(-1.73%)
May 19, 2009 19.12 19.44 18.87 18.98 758,561 -0.09(-0.45%)
May 18, 2009 18.22 19.12 18.22 19.07 580,536 +1.09(+6.03%)
May 15, 2009 18.12 18.27 17.88 17.98 1,017,060 -0.12(-0.65%)
May 14, 2009 17.63 18.34 17.63 18.10 1,613,127 +0.36(+2.02%)
May 13, 2009 18.03 18.20 17.63 17.74 1,381,182 -0.72(-3.89%)
May 12, 2009 18.87 18.87 17.94 18.46 984,767 -0.14(-0.76%)
May 11, 2009 19.23 19.23 18.56 18.60 2,072,840 -0.84(-4.34%)
May 08, 2009 18.75 19.45 18.51 19.44 948,269 +1.08(+5.91%)
May 07, 2009 19.65 19.65 18.34 18.36 940,979 -0.91(-4.74%)
May 06, 2009 19.07 19.39 18.65 19.27 697,390 +0.47(+2.49%)
May 05, 2009 18.68 18.94 18.59 18.80 526,449 -0.11(-0.56%)
May 04, 2009 18.30 18.91 18.28 18.91 445,687 +0.84(+4.65%)
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.