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

100.61 USD +2.22 (+2.26%)
Official Closing Price Updated: 8:00 PM EDT, May 14, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2009 19.57 20.37 19.33 19.97 497,328 +0.76(+3.96%)
Mar 30, 2009 19.85 19.85 18.91 19.21 481,540 -1.98(-9.34%)
Mar 26, 2009 21.03 21.42 20.67 21.19 584,451 +0.34(+1.63%)
Mar 25, 2009 20.46 21.17 19.76 20.85 920,294 +0.52(+2.56%)
Mar 24, 2009 21.03 21.37 20.32 20.33 1,021,369 -0.86(-4.06%)
Mar 23, 2009 20.19 21.19 20.13 21.19 492,900 +2.37(+12.59%)
Mar 20, 2009 19.41 19.41 18.72 18.82 607,410 -0.36(-1.88%)
Mar 19, 2009 20.94 20.94 19.15 19.18 1,240,175 -1.24(-6.07%)
Mar 18, 2009 19.03 20.50 18.93 20.42 1,209,104 +1.23(+6.44%)
Mar 17, 2009 18.22 19.21 17.99 19.19 828,589 +0.94(+5.13%)
Mar 16, 2009 18.97 19.28 18.22 18.25 1,331,474 -0.69(-3.64%)
Mar 13, 2009 19.01 19.04 18.30 18.94 0 +0.23(+1.23%)
Mar 12, 2009 17.72 18.83 17.27 18.71 632,270 +1.08(+6.13%)
Mar 11, 2009 17.56 17.93 17.09 17.63 682,272 +0.55(+3.22%)
Mar 10, 2009 15.58 17.11 15.58 17.08 666,293 +1.81(+11.85%)
Mar 09, 2009 15.11 15.73 15.11 15.27 521,934 -0.17(-1.10%)
Mar 06, 2009 15.92 16.08 14.98 15.44 0 -0.20(-1.28%)
Mar 05, 2009 16.36 16.41 15.63 15.64 264,817 -0.87(-5.27%)
Mar 04, 2009 16.33 16.94 16.08 16.51 259,149 +0.30(+1.85%)
Mar 02, 2009 16.69 16.79 16.12 16.21 428,441 -0.85(-4.98%)
Feb 27, 2009 17.19 17.70 17.02 17.06 0 -0.63(-3.56%)
Feb 26, 2009 18.20 18.36 17.55 17.69 238,120 -0.06(-0.34%)
Feb 25, 2009 17.84 18.37 17.38 17.75 270,215 -0.24(-1.33%)
Feb 24, 2009 16.80 18.02 16.61 17.99 245,265 +1.49(+9.03%)
Feb 23, 2009 17.69 17.96 16.49 16.50 290,352 -1.03(-5.88%)
Feb 20, 2009 17.05 17.85 16.71 17.53 429,325 -0.05(-0.28%)
Feb 19, 2009 18.04 18.40 17.53 17.58 311,655 -0.40(-2.22%)
Feb 18, 2009 18.34 18.34 17.50 17.98 156,760 +0.02(+0.11%)
Feb 17, 2009 18.41 18.62 17.96 17.96 275,048 -1.34(-6.94%)
Feb 13, 2009 19.43 19.60 19.14 19.30 428,903 -0.24(-1.23%)
Feb 12, 2009 18.94 19.59 18.61 19.54 168,296 +0.19(+0.98%)
Feb 11, 2009 18.97 19.47 18.84 19.35 116,089 +0.47(+2.49%)
Feb 10, 2009 19.83 20.27 18.70 18.88 470,786 -1.28(-6.35%)
Feb 09, 2009 20.00 20.31 19.67 20.16 195,747 +0.12(+0.60%)
Feb 06, 2009 19.70 20.13 19.58 20.04 249,940 +0.69(+3.57%)
Feb 05, 2009 18.51 19.68 18.51 19.35 288,875 +0.81(+4.37%)
Feb 04, 2009 18.29 19.01 18.29 18.54 212,023 +0.30(+1.64%)
Feb 03, 2009 17.90 18.42 17.79 18.24 309,471 +0.35(+1.96%)
Feb 02, 2009 17.48 17.97 17.30 17.89 330,862 -0.20(-1.11%)
Jan 30, 2009 18.64 18.82 17.85 18.09 0 -0.37(-2.00%)
Jan 29, 2009 19.16 19.20 18.42 18.46 145,766 -1.22(-6.20%)
Jan 28, 2009 18.61 19.71 18.61 19.68 190,514 +1.60(+8.85%)
Jan 27, 2009 17.91 18.13 17.59 18.08 112,816 +0.56(+3.20%)
Jan 26, 2009 17.89 18.56 17.24 17.52 1,249,879 -0.30(-1.68%)
Jan 23, 2009 16.49 17.91 16.49 17.82 910,577 +0.67(+3.91%)
Jan 22, 2009 16.99 17.89 16.50 17.15 458,743 -0.41(-2.33%)
Jan 21, 2009 16.19 17.60 16.01 17.56 257,976 +1.75(+11.07%)
Jan 20, 2009 17.51 17.51 15.77 15.81 498,418 -2.14(-11.92%)
Jan 16, 2009 18.27 18.31 17.03 17.95 349,387 +0.10(+0.56%)
Jan 15, 2009 17.99 18.34 16.95 17.85 496,667 -0.18(-1.00%)
Jan 14, 2009 18.66 18.69 17.81 18.03 277,569 -0.85(-4.50%)
Jan 13, 2009 18.44 19.11 18.35 18.88 549,154 +0.20(+1.07%)
Jan 12, 2009 19.50 19.50 18.41 18.68 161,511 -0.78(-4.01%)
Jan 09, 2009 20.15 20.15 19.46 19.46 239,486 -0.54(-2.70%)
Jan 08, 2009 19.77 20.11 19.65 20.00 488,641 +0.00(+0.00%)
Jan 07, 2009 20.49 20.57 19.88 20.00 137,296 -0.97(-4.63%)
Jan 06, 2009 20.71 21.19 20.50 20.97 148,733 +0.54(+2.64%)
Jan 05, 2009 20.09 20.81 20.01 20.43 113,018 +0.14(+0.69%)
Jan 02, 2009 19.69 20.47 19.42 20.29 0 +0.36(+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.