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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.11 21.19 21.09 21.13 31,127 -0.01(-0.03%)
Oct 28, 2010 21.13 21.15 20.99 21.13 70,894 +0.15(+0.71%)
Oct 27, 2010 20.68 20.98 20.56 20.98 189,514 +0.09(+0.45%)
Oct 25, 2010 21.04 21.13 20.87 20.89 73,189 -0.06(-0.30%)
Oct 22, 2010 20.98 21.02 20.91 20.95 352,921 +0.07(+0.34%)
Oct 21, 2010 21.13 21.23 20.79 20.88 164,456 -0.12(-0.56%)
Oct 20, 2010 20.83 21.07 20.69 21.00 65,069 +0.17(+0.80%)
Oct 19, 2010 20.84 21.15 20.72 20.83 71,864 -0.18(-0.86%)
Oct 18, 2010 20.62 21.03 20.62 21.01 109,629 +0.42(+2.03%)
Oct 15, 2010 20.73 20.73 20.47 20.60 163,788 +0.02(+0.12%)
Oct 14, 2010 20.64 20.68 20.42 20.57 336,585 -0.13(-0.65%)
Oct 13, 2010 20.68 20.79 20.61 20.71 116,395 +0.14(+0.69%)
Oct 12, 2010 20.32 20.60 20.29 20.56 30,684 +0.14(+0.70%)
Oct 11, 2010 20.56 20.56 20.39 20.42 27,487 -0.11(-0.54%)
Oct 08, 2010 20.53 20.60 20.33 20.53 44,404 +0.13(+0.62%)
Oct 07, 2010 20.68 20.68 20.36 20.41 69,435 -0.15(-0.73%)
Oct 06, 2010 20.53 20.63 20.49 20.56 115,807 +0.00(+0.00%)
Oct 05, 2010 20.19 20.62 20.00 20.56 154,187 +0.57(+2.85%)
Oct 04, 2010 20.17 20.22 19.83 19.99 112,419 -0.22(-1.10%)
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.