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 (%)
Jul 29, 2011 20.62 21.16 20.58 20.96 45,829 +0.00(+0.00%)
Jul 28, 2011 21.00 21.28 20.91 20.96 126,569 +0.12(+0.58%)
Jul 27, 2011 21.37 21.37 20.81 20.84 52,545 -0.66(-3.06%)
Jul 26, 2011 21.53 21.64 21.45 21.50 110,284 -0.06(-0.26%)
Jul 25, 2011 21.43 21.66 21.41 21.56 16,357 -0.10(-0.48%)
Jul 22, 2011 21.64 21.66 21.62 21.66 44,896 +0.00(+0.00%)
Jul 21, 2011 21.32 21.69 21.27 21.66 29,187 +0.64(+3.06%)
Jul 20, 2011 20.76 21.12 20.76 21.02 111,572 +0.45(+2.19%)
Jul 19, 2011 20.38 20.59 20.27 20.57 41,422 +0.23(+1.14%)
Jul 18, 2011 20.57 20.57 20.12 20.34 17,718 -0.27(-1.32%)
Jul 15, 2011 20.84 20.84 20.47 20.61 54,582 -0.10(-0.47%)
Jul 14, 2011 21.02 21.02 20.69 20.71 41,146 -0.23(-1.11%)
Jul 13, 2011 20.99 21.14 20.90 20.94 16,096 +0.05(+0.23%)
Jul 12, 2011 20.80 21.03 20.80 20.89 20,180 -0.02(-0.08%)
Jul 11, 2011 21.27 21.27 20.88 20.91 37,427 -0.65(-3.02%)
Jul 08, 2011 21.64 21.64 21.40 21.56 21,413 -0.31(-1.43%)
Jul 07, 2011 21.72 21.91 21.72 21.87 19,160 +0.35(+1.65%)
Jul 06, 2011 21.65 21.65 21.48 21.52 17,778 -0.23(-1.08%)
Jul 05, 2011 21.85 21.85 21.65 21.75 30,814 -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.