Indicators

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

115.11 -1.06 (-0.91%)

Official Closing Price Updated: 8:00 PM EDT, Jun 11, 2024 Add to My Watchlist

Historical Prices

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Feb 26, 2010	20.96	21.09	20.84	21.00	165,252	+0.07(+0.34%)
Feb 25, 2010	20.67	20.93	20.62	20.93	214,149	-0.03(-0.15%)
Feb 24, 2010	20.80	20.99	20.77	20.96	107,831	+0.23(+1.10%)
Feb 23, 2010	20.96	21.09	20.71	20.73	188,364	-0.31(-1.45%)
Feb 22, 2010	21.11	21.17	21.00	21.04	39,000	-0.05(-0.26%)
Feb 19, 2010	20.73	21.21	20.73	21.09	493,235	+0.33(+1.59%)
Feb 18, 2010	20.78	20.83	20.69	20.76	100,654	-0.06(-0.30%)
Feb 17, 2010	20.87	20.97	20.76	20.83	54,460	-0.02(-0.11%)
Feb 16, 2010	20.69	20.90	20.58	20.85	268,076	+0.31(+1.49%)
Feb 12, 2010	20.16	20.55	20.55	20.55	251,062	+0.13(+0.65%)
Feb 11, 2010	20.46	20.47	20.22	20.41	192,742	+0.06(+0.31%)
Feb 10, 2010	20.07	20.51	20.07	20.35	233,499	+0.24(+1.21%)
Feb 09, 2010	20.22	20.27	19.95	20.11	111,776	+0.16(+0.79%)
Feb 08, 2010	20.18	20.37	19.95	19.95	1,161,334	-0.30(-1.47%)
Feb 05, 2010	19.94	20.25	19.60	20.25	285,990	+0.35(+1.75%)
Feb 04, 2010	20.70	20.74	19.89	19.90	643,807	-0.92(-4.42%)
Feb 03, 2010	20.92	21.09	20.77	20.82	2,810,969	-0.15(-0.71%)
Feb 02, 2010	20.86	21.19	20.82	20.97	1,218,907	+0.04(+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.