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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 29, 2011 20.56 21.09 20.51 20.90 45,974 +0.00(+0.00%)
Jul 28, 2011 20.94 21.21 20.84 20.90 126,970 +0.12(+0.58%)
Jul 27, 2011 21.30 21.30 20.74 20.78 52,711 -0.66(-3.06%)
Jul 26, 2011 21.47 21.57 21.39 21.43 110,633 -0.06(-0.26%)
Jul 25, 2011 21.36 21.59 21.34 21.49 16,409 -0.10(-0.48%)
Jul 22, 2011 21.57 21.59 21.55 21.59 45,038 +0.00(+0.00%)
Jul 21, 2011 21.26 21.62 21.20 21.59 29,280 +0.64(+3.06%)
Jul 20, 2011 20.70 21.06 20.70 20.95 111,925 +0.45(+2.19%)
Jul 19, 2011 20.32 20.53 20.21 20.50 41,553 +0.23(+1.14%)
Jul 18, 2011 20.50 20.50 20.06 20.27 17,774 -0.27(-1.32%)
Jul 15, 2011 20.78 20.78 20.41 20.54 54,755 -0.10(-0.47%)
Jul 14, 2011 20.95 20.95 20.62 20.64 41,276 -0.23(-1.11%)
Jul 13, 2011 20.92 21.07 20.83 20.87 16,146 +0.05(+0.23%)
Jul 12, 2011 20.74 20.96 20.74 20.82 20,243 -0.02(-0.08%)
Jul 11, 2011 21.20 21.20 20.82 20.84 37,545 -0.65(-3.02%)
Jul 08, 2011 21.57 21.57 21.33 21.49 21,480 -0.31(-1.43%)
Jul 07, 2011 21.65 21.84 21.65 21.80 19,220 +0.35(+1.65%)
Jul 06, 2011 21.59 21.59 21.42 21.45 17,834 -0.23(-1.08%)
Jul 05, 2011 21.79 21.79 21.59 21.68 30,911 -0.14(-0.66%)
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.