Indicators

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

115.21 -0.96 (-0.83%)

Streaming Delayed Price Updated: 3:04 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Jan 29, 2010	20.94	21.12	20.38	20.46	543,030	-0.41(-1.95%)
Jan 28, 2010	21.23	21.23	20.69	20.87	401,536	-0.21(-1.00%)
Jan 27, 2010	20.71	21.11	20.65	21.08	170,772	+0.34(+1.66%)
Jan 26, 2010	21.03	21.20	20.73	20.73	624,287	-0.44(-2.07%)
Jan 25, 2010	21.33	21.42	21.09	21.17	173,355	+0.11(+0.52%)
Jan 22, 2010	21.58	21.64	20.98	21.06	702,972	-0.60(-2.75%)
Jan 21, 2010	22.15	22.28	21.45	21.66	790,813	-0.55(-2.47%)
Jan 20, 2010	22.16	22.26	21.94	22.21	207,080	-0.13(-0.56%)
Jan 19, 2010	22.03	22.34	22.01	22.33	197,096	+0.22(+0.99%)
Jan 15, 2010	22.24	22.11	22.11	22.11	105,757	-0.20(-0.88%)
Jan 14, 2010	22.25	22.37	22.14	22.31	344,616	-0.03(-0.14%)
Jan 13, 2010	22.27	22.39	22.06	22.34	378,027	+0.14(+0.64%)
Jan 12, 2010	22.43	22.54	22.13	22.20	317,021	-0.38(-1.70%)
Jan 11, 2010	22.72	22.74	22.53	22.58	732,270	-0.06(-0.28%)
Jan 08, 2010	22.64	22.67	22.48	22.65	550,441	-0.06(-0.28%)
Jan 07, 2010	22.47	23.41	22.38	22.71	1,009,660	+0.16(+0.70%)
Jan 06, 2010	22.51	22.57	22.44	22.55	185,054	-0.04(-0.17%)
Jan 05, 2010	22.48	22.59	22.36	22.59	144,024	+0.05(+0.21%)

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.