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 (%)
Oct 30, 2009 22.38 22.39 21.52 21.63 565,539 -0.91(-4.05%)
Oct 29, 2009 22.09 22.58 21.95 22.54 461,104 +0.60(+2.72%)
Oct 28, 2009 22.57 22.66 21.90 21.95 707,729 -0.68(-3.02%)
Oct 27, 2009 23.05 23.05 22.54 22.63 289,687 -0.35(-1.51%)
Oct 26, 2009 23.37 23.65 22.87 22.98 366,632 -0.27(-1.15%)
Oct 23, 2009 23.35 23.37 23.15 23.24 466,481 -0.32(-1.37%)
Oct 22, 2009 23.26 23.57 23.10 23.57 100,997 +0.41(+1.77%)
Oct 21, 2009 23.57 23.83 23.16 23.16 266,376 -0.46(-1.96%)
Oct 20, 2009 23.60 23.67 23.46 23.62 400,472 -0.26(-1.09%)
Oct 19, 2009 23.78 23.97 23.63 23.88 404,103 +0.13(+0.56%)
Oct 16, 2009 23.68 23.85 23.56 23.75 315,939 -0.18(-0.76%)
Oct 15, 2009 23.98 23.98 23.74 23.93 412,655 -0.26(-1.07%)
Oct 14, 2009 23.64 24.22 23.64 24.19 522,827 +0.84(+3.60%)
Oct 13, 2009 23.41 23.42 23.20 23.35 289,912 -0.21(-0.90%)
Oct 12, 2009 23.61 23.74 23.39 23.56 200,396 -0.05(-0.20%)
Oct 09, 2009 23.42 23.61 23.34 23.61 358,241 +0.20(+0.87%)
Oct 08, 2009 23.41 23.61 23.36 23.40 119,356 +0.18(+0.79%)
Oct 07, 2009 23.00 23.22 22.93 23.22 124,788 +0.10(+0.43%)
Oct 06, 2009 23.03 23.29 22.83 23.12 382,812 +0.27(+1.17%)
Oct 05, 2009 22.55 22.85 22.45 22.85 154,461 +0.46(+2.04%)
Oct 02, 2009 22.18 22.67 22.14 22.39 222,806 -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.