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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 29, 2010 21.04 21.12 21.02 21.06 31,226 -0.01(-0.03%)
Oct 28, 2010 21.06 21.08 20.92 21.06 71,119 +0.15(+0.71%)
Oct 27, 2010 20.62 20.92 20.49 20.92 190,116 +0.09(+0.45%)
Oct 25, 2010 20.97 21.06 20.81 20.82 73,421 -0.06(-0.30%)
Oct 22, 2010 20.92 20.95 20.85 20.89 354,041 +0.07(+0.34%)
Oct 21, 2010 21.06 21.16 20.72 20.81 164,978 -0.12(-0.56%)
Oct 20, 2010 20.77 21.00 20.63 20.93 65,275 +0.17(+0.80%)
Oct 19, 2010 20.78 21.08 20.66 20.77 72,092 -0.18(-0.86%)
Oct 18, 2010 20.55 20.96 20.55 20.95 109,977 +0.42(+2.03%)
Oct 15, 2010 20.66 20.66 20.41 20.53 164,307 +0.02(+0.12%)
Oct 14, 2010 20.57 20.61 20.35 20.51 337,653 -0.13(-0.65%)
Oct 13, 2010 20.62 20.72 20.55 20.64 116,764 +0.14(+0.69%)
Oct 12, 2010 20.26 20.54 20.22 20.50 30,782 +0.14(+0.70%)
Oct 11, 2010 20.49 20.49 20.33 20.36 27,574 -0.11(-0.54%)
Oct 08, 2010 20.47 20.53 20.26 20.47 44,545 +0.13(+0.62%)
Oct 07, 2010 20.61 20.61 20.29 20.34 69,655 -0.15(-0.73%)
Oct 06, 2010 20.46 20.56 20.42 20.49 116,175 +0.00(+0.00%)
Oct 05, 2010 20.12 20.55 19.93 20.49 154,676 +0.57(+2.85%)
Oct 04, 2010 20.11 20.15 19.77 19.92 112,775 -0.22(-1.09%)
Oct 01, 2010 20.15 20.20 19.91 20.15 252,550 +0.23(+1.15%)
Sep 30, 2010 20.13 20.37 19.92 19.92 381,430 -0.09(-0.47%)
Sep 29, 2010 20.04 20.14 19.91 20.01 164,571 -0.08(-0.39%)
Sep 28, 2010 20.20 20.20 19.85 20.09 240,705 +0.01(+0.04%)
Sep 27, 2010 20.26 20.30 20.04 20.08 468,606 -0.17(-0.82%)
Sep 24, 2010 19.94 20.26 19.94 20.25 48,865 +0.62(+3.17%)
Sep 23, 2010 19.74 19.88 19.62 19.63 34,007 -0.30(-1.51%)
Sep 22, 2010 20.25 20.28 19.89 19.93 572,800 -0.38(-1.86%)
Sep 21, 2010 20.56 20.59 20.26 20.30 93,827 -0.24(-1.19%)
Sep 20, 2010 20.27 20.59 20.17 20.55 231,546 +0.31(+1.52%)
Sep 17, 2010 20.24 20.37 20.15 20.24 41,719 -0.12(-0.58%)
Sep 15, 2010 20.26 20.41 20.15 20.36 19,110 +0.00(+0.00%)
Sep 14, 2010 20.48 20.51 20.30 20.36 58,824 -0.17(-0.80%)
Sep 13, 2010 20.25 20.52 20.25 20.52 82,945 +0.50(+2.47%)
Sep 10, 2010 19.98 20.06 19.93 20.03 31,377 +0.11(+0.55%)
Sep 09, 2010 19.99 20.04 19.84 19.92 37,445 +0.22(+1.12%)
Sep 08, 2010 19.67 19.86 19.65 19.70 97,150 +0.16(+0.81%)
Sep 07, 2010 19.74 19.74 19.53 19.54 36,579 -0.39(-1.97%)
Sep 03, 2010 19.66 19.95 19.66 19.93 87,040 +0.53(+2.72%)
Sep 02, 2010 19.20 19.42 19.20 19.41 16,437 +0.20(+1.02%)
Sep 01, 2010 18.75 19.22 18.75 19.21 53,736 +0.74(+4.00%)
Aug 31, 2010 18.47 18.60 18.38 18.47 89,381 -0.08(-0.42%)
Aug 30, 2010 18.94 19.01 18.54 18.55 13,835 -0.48(-2.52%)
Aug 27, 2010 19.03 19.04 18.58 19.03 55,282 +0.33(+1.77%)
Aug 26, 2010 19.00 19.00 18.65 18.70 45,693 -0.23(-1.20%)
Aug 25, 2010 18.75 19.00 18.62 18.93 165,546 +0.06(+0.29%)
Aug 24, 2010 19.02 19.10 18.86 18.87 147,483 -0.39(-2.00%)
Aug 23, 2010 19.43 19.49 19.26 19.26 92,072 -0.13(-0.69%)
Aug 20, 2010 19.23 19.44 19.11 19.39 59,246 +0.09(+0.49%)
Aug 19, 2010 19.67 19.74 19.27 19.30 167,223 -0.46(-2.35%)
Aug 18, 2010 19.74 19.89 19.60 19.76 46,901 +0.01(+0.04%)
Aug 17, 2010 19.56 19.84 19.54 19.75 81,011 +0.33(+1.70%)
Aug 16, 2010 19.35 19.58 19.35 19.42 52,651 -0.05(-0.24%)
Aug 13, 2010 19.47 19.74 19.47 19.47 84,767 -0.26(-1.31%)
Aug 12, 2010 19.44 19.82 19.44 19.73 56,896 -0.07(-0.36%)
Aug 11, 2010 20.19 20.19 19.78 19.80 87,132 -0.70(-3.41%)
Aug 10, 2010 20.59 20.66 20.43 20.50 66,271 -0.34(-1.62%)
Aug 09, 2010 20.78 20.88 20.67 20.84 60,906 +0.17(+0.80%)
Aug 06, 2010 20.67 20.81 20.44 20.67 81,479 -0.17(-0.79%)
Aug 05, 2010 20.70 20.85 20.69 20.84 148,344 +0.00(+0.00%)
Aug 04, 2010 20.40 20.86 20.40 20.84 130,139 +0.35(+1.73%)
Aug 03, 2010 20.55 20.62 20.42 20.48 68,337 -0.15(-0.72%)
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.