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 (%)
May 28, 2010 20.88 21.17 20.81 20.88 64,360 -0.34(-1.60%)
May 27, 2010 20.79 21.22 20.77 21.22 55,146 +0.80(+3.90%)
May 26, 2010 20.67 20.89 20.42 20.42 120,883 -0.06(-0.27%)
May 25, 2010 19.84 20.48 19.80 20.48 217,008 +0.06(+0.31%)
May 24, 2010 20.83 21.02 20.41 20.41 131,687 -0.51(-2.45%)
May 21, 2010 19.96 21.01 19.92 20.93 288,570 +0.66(+3.26%)
May 20, 2010 20.42 20.74 20.26 20.26 278,177 -0.93(-4.38%)
May 19, 2010 21.15 21.39 20.75 21.19 243,773 +0.04(+0.19%)
May 18, 2010 21.99 22.01 21.04 21.15 182,678 -0.68(-3.10%)
May 17, 2010 21.86 21.89 21.40 21.83 105,663 +0.01(+0.04%)
May 14, 2010 21.82 22.09 21.61 21.82 153,830 -0.48(-2.15%)
May 13, 2010 22.37 22.58 22.30 22.30 93,811 -0.10(-0.46%)
May 12, 2010 22.17 22.42 22.14 22.41 98,539 +0.28(+1.25%)
May 11, 2010 22.42 22.54 22.11 22.13 123,713 -0.12(-0.53%)
May 10, 2010 22.15 22.25 21.94 22.25 136,727 +0.91(+4.24%)
May 07, 2010 21.73 21.91 21.11 21.34 223,587 -0.48(-2.20%)
May 06, 2010 22.47 23.04 19.29 21.82 296,118 -0.76(-3.35%)
May 05, 2010 22.61 22.89 22.42 22.58 183,658 -0.11(-0.49%)
May 04, 2010 23.05 23.05 22.59 22.69 208,600 -0.70(-3.00%)
May 03, 2010 23.24 23.43 23.14 23.39 125,171 +0.29(+1.26%)
Apr 30, 2010 23.34 23.41 23.10 23.10 203,805 -0.42(-1.77%)
Apr 29, 2010 23.12 23.63 23.01 23.52 86,352 +0.54(+2.37%)
Apr 28, 2010 22.96 23.20 22.82 22.97 297,848 +0.18(+0.79%)
Apr 27, 2010 23.23 23.47 22.75 22.79 190,149 -0.64(-2.72%)
Apr 26, 2010 23.61 23.69 23.42 23.43 212,632 -0.23(-0.97%)
Apr 23, 2010 23.50 23.67 23.42 23.66 263,670 +0.18(+0.77%)
Apr 22, 2010 23.11 23.55 22.86 23.48 499,051 +0.18(+0.78%)
Apr 21, 2010 23.22 23.37 23.08 23.30 409,167 +0.13(+0.58%)
Apr 20, 2010 23.19 23.25 23.00 23.16 326,102 +0.08(+0.34%)
Apr 19, 2010 22.68 23.09 22.65 23.08 430,014 +0.20(+0.90%)
Apr 16, 2010 23.68 23.68 22.56 22.88 663,184 -0.86(-3.62%)
Apr 15, 2010 23.67 23.79 23.61 23.74 254,700 +0.02(+0.07%)
Apr 14, 2010 23.43 23.72 23.37 23.72 258,242 +0.49(+2.10%)
Apr 13, 2010 23.15 23.26 23.07 23.23 194,225 +0.03(+0.14%)
Apr 12, 2010 23.14 23.25 23.08 23.20 95,796 +0.17(+0.72%)
Apr 09, 2010 23.07 23.08 22.93 23.04 100,375 +0.03(+0.14%)
Apr 08, 2010 22.84 23.03 22.72 23.00 270,466 +0.09(+0.41%)
Apr 07, 2010 22.80 23.00 22.80 22.91 120,053 +0.09(+0.41%)
Apr 06, 2010 22.59 22.88 22.52 22.82 69,189 +0.14(+0.62%)
Apr 05, 2010 22.49 22.68 22.46 22.67 393,317 +0.22(+0.98%)
Apr 01, 2010 22.42 22.45 22.45 22.45 177,640 +0.18(+0.81%)
Mar 31, 2010 22.30 22.41 22.24 22.27 59,255 -0.12(-0.53%)
Mar 30, 2010 22.38 22.47 22.22 22.39 121,364 +0.00(+0.00%)
Mar 29, 2010 22.38 22.45 22.28 22.39 132,459 +0.07(+0.32%)
Mar 26, 2010 22.43 22.54 22.19 22.32 263,543 -0.08(-0.35%)
Mar 25, 2010 22.56 22.79 22.40 22.40 1,150,069 -0.03(-0.13%)
Mar 24, 2010 22.39 22.50 22.38 22.43 59,326 -0.02(-0.11%)
Mar 23, 2010 22.40 22.45 22.32 22.45 157,730 +0.09(+0.39%)
Mar 22, 2010 22.26 22.40 22.25 22.36 81,348 -0.04(-0.18%)
Mar 19, 2010 22.62 22.65 22.38 22.40 124,889 -0.27(-1.18%)
Mar 18, 2010 22.70 22.76 22.55 22.67 185,381 -0.08(-0.35%)
Mar 17, 2010 22.53 22.84 22.53 22.75 277,063 +0.26(+1.15%)
Mar 16, 2010 22.41 22.50 22.29 22.49 132,737 +0.16(+0.70%)
Mar 15, 2010 22.16 22.35 22.16 22.33 585,949 -0.08(-0.35%)
Mar 12, 2010 22.60 22.60 22.37 22.41 76,998 -0.09(-0.42%)
Mar 11, 2010 22.32 22.50 22.28 22.50 1,254,008 +0.14(+0.63%)
Mar 10, 2010 22.30 22.38 22.16 22.36 105,652 +0.13(+0.60%)
Mar 09, 2010 22.25 22.36 22.13 22.23 102,072 -0.08(-0.35%)
Mar 08, 2010 22.10 22.32 22.09 22.31 146,251 +0.20(+0.92%)
Mar 05, 2010 21.80 22.19 21.80 22.10 239,185 +0.44(+2.03%)
Mar 04, 2010 21.40 21.70 21.40 21.66 307,874 +0.32(+1.51%)
Mar 03, 2010 21.41 21.55 21.32 21.34 858,600 -0.11(-0.51%)
Mar 02, 2010 21.29 21.45 21.29 21.45 509,559 +0.24(+1.15%)
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.