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

128.01 +1.81 (+1.43%)
Streaming Delayed Price Updated: 11:08 AM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2009 22.23 22.05 22.05 22.05 110,224 -0.07(-0.32%)
Dec 30, 2009 22.02 22.15 22.00 22.12 58,756 -0.01(-0.04%)
Dec 29, 2009 22.21 22.21 22.11 22.13 572,768 +0.00(+0.00%)
Dec 28, 2009 22.29 22.29 22.07 22.13 58,268 -0.02(-0.07%)
Dec 24, 2009 22.14 22.18 22.07 22.14 6,979 +0.06(+0.28%)
Dec 23, 2009 22.12 22.12 22.02 22.08 39,627 +0.09(+0.43%)
Dec 22, 2009 21.81 22.02 21.77 21.99 883,673 +0.22(+1.01%)
Dec 21, 2009 21.60 21.77 21.57 21.77 123,809 +0.24(+1.13%)
Dec 18, 2009 21.30 21.52 21.17 21.52 296,570 +0.27(+1.29%)
Dec 17, 2009 21.48 21.52 21.24 21.25 387,505 -0.27(-1.27%)
Dec 16, 2009 21.34 21.61 21.34 21.52 69,801 +0.29(+1.36%)
Dec 15, 2009 21.37 21.40 21.22 21.23 498,508 -0.22(-1.02%)
Dec 14, 2009 21.41 21.49 21.37 21.45 555,037 +0.08(+0.37%)
Dec 11, 2009 21.34 21.38 21.28 21.38 53,295 +0.12(+0.55%)
Dec 10, 2009 21.36 21.38 21.20 21.26 281,279 -0.04(-0.18%)
Dec 09, 2009 21.20 21.38 21.05 21.30 392,024 +0.15(+0.70%)
Dec 08, 2009 21.14 21.28 21.04 21.15 1,018,243 -0.19(-0.88%)
Dec 07, 2009 21.53 21.61 21.25 21.34 2,217,174 -0.29(-1.34%)
Dec 04, 2009 21.71 21.72 21.25 21.63 1,085,580 +0.29(+1.36%)
Dec 03, 2009 21.79 21.84 21.31 21.34 150,903 -0.30(-1.38%)
Dec 02, 2009 21.70 21.81 21.57 21.63 298,235 -0.04(-0.18%)
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.