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 (%)
Mar 31, 2009 15.39 16.02 15.20 15.70 632,563 +0.60(+3.96%)
Mar 30, 2009 15.61 15.61 14.87 15.10 612,482 -1.56(-9.34%)
Mar 26, 2009 16.53 16.84 16.25 16.66 743,377 +0.27(+1.63%)
Mar 25, 2009 16.09 16.64 15.54 16.39 1,170,544 +0.41(+2.56%)
Mar 24, 2009 16.53 16.80 15.98 15.98 1,299,103 -0.68(-4.06%)
Mar 23, 2009 15.87 16.66 15.83 16.66 626,931 +1.86(+12.59%)
Mar 20, 2009 15.26 15.26 14.72 14.80 772,579 -0.28(-1.88%)
Mar 19, 2009 16.46 16.46 15.06 15.08 1,577,408 -0.97(-6.07%)
Mar 18, 2009 14.96 16.12 14.88 16.05 1,537,888 +0.97(+6.43%)
Mar 17, 2009 14.32 15.10 14.14 15.08 1,053,902 +0.74(+5.13%)
Mar 16, 2009 14.91 15.16 14.32 14.35 1,693,533 -0.54(-3.64%)
Mar 13, 2009 14.95 14.97 14.39 14.89 0 +0.18(+1.23%)
Mar 12, 2009 13.93 14.80 13.58 14.71 804,199 +0.85(+6.13%)
Mar 11, 2009 13.81 14.10 13.44 13.86 867,798 +0.43(+3.22%)
Mar 10, 2009 12.25 13.45 12.25 13.43 847,474 +1.42(+11.85%)
Mar 09, 2009 11.88 12.37 11.88 12.01 663,860 -0.13(-1.10%)
Mar 06, 2009 12.52 12.64 11.78 12.14 0 -0.16(-1.28%)
Mar 05, 2009 12.86 12.90 12.29 12.30 336,827 -0.68(-5.27%)
Mar 04, 2009 12.84 13.32 12.64 12.98 329,617 +0.24(+1.85%)
Mar 02, 2009 13.12 13.20 12.67 12.74 544,944 -0.67(-4.98%)
Feb 27, 2009 13.52 13.92 13.38 13.41 0 -0.50(-3.56%)
Feb 26, 2009 14.31 14.43 13.80 13.91 302,870 -0.05(-0.34%)
Feb 25, 2009 14.03 14.44 13.66 13.96 343,692 -0.19(-1.33%)
Feb 24, 2009 13.21 14.17 13.06 14.14 311,958 +1.17(+9.03%)
Feb 23, 2009 13.91 14.12 12.96 12.97 369,305 -0.81(-5.88%)
Feb 20, 2009 13.40 14.03 13.14 13.78 546,068 -0.04(-0.28%)
Feb 19, 2009 14.18 14.47 13.78 13.82 396,401 -0.31(-2.22%)
Feb 18, 2009 14.42 14.42 13.76 14.14 199,386 +0.02(+0.11%)
Feb 17, 2009 14.47 14.64 14.12 14.12 349,840 -1.05(-6.94%)
Feb 13, 2009 15.28 15.41 15.05 15.17 545,532 -0.19(-1.23%)
Feb 12, 2009 14.89 15.40 14.63 15.36 214,059 +0.15(+0.98%)
Feb 11, 2009 14.91 15.31 14.81 15.21 147,656 +0.37(+2.49%)
Feb 10, 2009 15.59 15.94 14.70 14.84 598,804 -1.01(-6.35%)
Feb 09, 2009 15.72 15.97 15.46 15.85 248,975 +0.09(+0.60%)
Feb 06, 2009 15.49 15.83 15.39 15.76 317,904 +0.54(+3.57%)
Feb 05, 2009 14.55 15.47 14.55 15.21 367,427 +0.64(+4.37%)
Feb 04, 2009 14.38 14.95 14.38 14.58 269,677 +0.24(+1.64%)
Feb 03, 2009 14.07 14.48 13.99 14.34 393,623 +0.28(+1.96%)
Feb 02, 2009 13.74 14.13 13.60 14.07 420,831 -0.16(-1.11%)
Jan 30, 2009 14.65 14.80 14.03 14.22 0 -0.29(-2.00%)
Jan 29, 2009 15.06 15.10 14.48 14.51 185,403 -0.96(-6.20%)
Jan 28, 2009 14.63 15.50 14.63 15.47 242,319 +1.26(+8.85%)
Jan 27, 2009 14.08 14.25 13.83 14.21 143,493 +0.44(+3.20%)
Jan 26, 2009 14.07 14.59 13.55 13.77 1,589,751 -0.24(-1.68%)
Jan 23, 2009 12.96 14.08 12.96 14.01 1,158,184 +0.53(+3.91%)
Jan 22, 2009 13.36 14.07 12.97 13.48 583,486 -0.32(-2.34%)
Jan 21, 2009 12.73 13.84 12.59 13.81 328,125 +1.38(+11.07%)
Jan 20, 2009 13.77 13.77 12.40 12.43 633,949 -1.68(-11.92%)
Jan 16, 2009 14.36 14.40 13.39 14.11 444,393 +0.08(+0.56%)
Jan 15, 2009 14.14 14.42 13.33 14.03 631,722 -0.14(-1.00%)
Jan 14, 2009 14.67 14.69 14.00 14.18 353,046 -0.67(-4.50%)
Jan 13, 2009 14.50 15.02 14.43 14.84 698,482 +0.16(+1.07%)
Jan 12, 2009 15.33 15.33 14.48 14.69 205,429 -0.61(-4.01%)
Jan 09, 2009 15.84 15.84 15.30 15.30 304,608 -0.42(-2.70%)
Jan 08, 2009 15.54 15.81 15.45 15.72 621,514 +0.00(+0.00%)
Jan 07, 2009 16.11 16.17 15.63 15.72 174,630 -0.76(-4.63%)
Jan 06, 2009 16.28 16.66 16.12 16.49 189,177 +0.42(+2.64%)
Jan 05, 2009 15.79 16.36 15.73 16.06 143,750 +0.11(+0.69%)
Jan 02, 2009 15.48 16.09 15.27 15.95 0 +0.28(+1.81%)
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.