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

102.22 USD +0.41 (+0.40%)
Official Closing Price Updated: 8:00 PM EDT, Jul 23, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2010 29.64 29.73 29.33 29.33 160,506 -0.53(-1.77%)
Apr 29, 2010 29.36 30.01 29.22 29.86 68,006 +0.69(+2.37%)
Apr 28, 2010 29.16 29.46 28.98 29.17 234,569 +0.23(+0.79%)
Apr 27, 2010 29.50 29.80 28.89 28.94 149,751 -0.81(-2.72%)
Apr 26, 2010 29.98 30.08 29.74 29.75 167,457 -0.29(-0.97%)
Apr 23, 2010 29.84 30.06 29.74 30.04 207,652 +0.23(+0.77%)
Apr 22, 2010 29.34 29.91 29.03 29.81 393,025 +0.23(+0.78%)
Apr 21, 2010 29.48 29.67 29.31 29.58 322,237 +0.17(+0.58%)
Apr 20, 2010 29.45 29.52 29.20 29.41 256,820 +0.10(+0.34%)
Apr 19, 2010 28.80 29.32 28.76 29.31 338,655 +0.26(+0.90%)
Apr 16, 2010 30.07 30.07 28.64 29.05 522,287 -1.09(-3.62%)
Apr 15, 2010 30.05 30.21 29.98 30.14 200,588 +0.02(+0.07%)
Apr 14, 2010 29.75 30.12 29.68 30.12 203,377 +0.62(+2.10%)
Apr 13, 2010 29.39 29.54 29.30 29.50 152,961 +0.04(+0.14%)
Apr 12, 2010 29.38 29.52 29.31 29.46 75,444 +0.21(+0.72%)
Apr 09, 2010 29.29 29.30 29.12 29.25 79,050 +0.04(+0.14%)
Apr 08, 2010 29.00 29.24 28.85 29.21 213,004 +0.12(+0.41%)
Apr 07, 2010 28.95 29.21 28.95 29.09 94,547 +0.12(+0.41%)
Apr 06, 2010 28.69 29.05 28.60 28.97 54,490 +0.18(+0.63%)
Apr 05, 2010 28.56 28.80 28.52 28.79 309,755 +0.28(+0.98%)
Apr 01, 2010 28.47 28.51 28.51 28.51 139,900 +0.23(+0.81%)
Mar 31, 2010 28.32 28.45 28.24 28.28 46,666 -0.15(-0.53%)
Mar 30, 2010 28.42 28.53 28.22 28.43 95,580 +0.00(+0.00%)
Mar 29, 2010 28.42 28.50 28.29 28.43 104,318 +0.09(+0.32%)
Mar 26, 2010 28.48 28.62 28.17 28.34 207,552 -0.10(-0.35%)
Mar 25, 2010 28.65 28.94 28.44 28.44 905,730 -0.08(-0.28%)
Mar 24, 2010 28.48 28.62 28.46 28.52 46,650 -0.03(-0.11%)
Mar 23, 2010 28.49 28.55 28.38 28.55 124,027 +0.11(+0.39%)
Mar 22, 2010 28.31 28.49 28.29 28.44 63,966 -0.05(-0.18%)
Mar 19, 2010 28.77 28.81 28.46 28.49 98,204 -0.34(-1.18%)
Mar 18, 2010 28.87 28.95 28.68 28.83 145,770 -0.10(-0.35%)
Mar 17, 2010 28.65 29.05 28.65 28.93 217,862 +0.33(+1.15%)
Mar 16, 2010 28.50 28.62 28.35 28.60 104,375 +0.20(+0.70%)
Mar 15, 2010 28.18 28.42 28.18 28.40 460,746 -0.10(-0.35%)
Mar 12, 2010 28.74 28.74 28.45 28.50 60,546 -0.12(-0.42%)
Mar 11, 2010 28.39 28.62 28.33 28.62 986,057 +0.18(+0.63%)
Mar 10, 2010 28.36 28.46 28.18 28.44 83,077 +0.17(+0.60%)
Mar 09, 2010 28.29 28.44 28.14 28.27 80,262 -0.10(-0.35%)
Mar 08, 2010 28.11 28.38 28.09 28.37 115,001 +0.26(+0.92%)
Mar 05, 2010 27.73 28.22 27.73 28.11 188,077 +0.56(+2.03%)
Mar 04, 2010 27.22 27.60 27.22 27.55 242,089 +0.41(+1.51%)
Mar 03, 2010 27.23 27.40 27.11 27.14 675,138 -0.14(-0.51%)
Mar 02, 2010 27.08 27.28 27.07 27.28 400,679 +0.31(+1.15%)
Mar 01, 2010 26.89 27.09 26.84 26.97 91,650 +0.18(+0.67%)
Feb 26, 2010 26.74 26.90 26.58 26.79 129,536 +0.09(+0.34%)
Feb 25, 2010 26.37 26.70 26.31 26.70 167,865 -0.04(-0.15%)
Feb 24, 2010 26.53 26.78 26.50 26.74 84,526 +0.29(+1.10%)
Feb 23, 2010 26.74 26.91 26.42 26.45 147,653 -0.39(-1.45%)
Feb 22, 2010 26.93 27.01 26.79 26.84 30,571 -0.07(-0.26%)
Feb 19, 2010 26.45 27.06 26.45 26.91 386,632 +0.42(+1.59%)
Feb 18, 2010 26.51 26.57 26.39 26.49 78,900 -0.08(-0.30%)
Feb 17, 2010 26.63 26.75 26.48 26.57 42,690 -0.03(-0.11%)
Feb 16, 2010 26.40 26.66 26.25 26.60 210,137 +0.39(+1.49%)
Feb 12, 2010 25.72 26.21 26.21 26.21 196,800 +0.17(+0.65%)
Feb 11, 2010 26.10 26.12 25.79 26.04 151,085 +0.08(+0.31%)
Feb 10, 2010 25.61 26.16 25.61 25.96 183,033 +0.31(+1.21%)
Feb 09, 2010 25.79 25.86 25.45 25.65 87,618 +0.20(+0.79%)
Feb 08, 2010 25.74 25.99 25.45 25.45 910,333 -0.38(-1.47%)
Feb 05, 2010 25.44 25.83 25.01 25.83 224,179 +0.44(+1.75%)
Feb 04, 2010 26.41 26.46 25.38 25.39 504,660 -1.17(-4.42%)
Feb 03, 2010 26.69 26.91 26.50 26.56 2,203,430 -0.19(-0.71%)
Feb 02, 2010 26.61 27.03 26.56 26.75 955,463 +0.05(+0.19%)
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.