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 (%)
Sep 30, 2010	20.13	20.37	19.92	19.92	381,415	-0.09(-0.47%)
Sep 29, 2010	20.04	20.14	19.91	20.01	164,565	-0.08(-0.39%)
Sep 28, 2010	20.20	20.20	19.85	20.09	240,696	+0.01(+0.04%)
Sep 27, 2010	20.26	20.30	20.04	20.08	468,588	-0.17(-0.82%)
Sep 24, 2010	19.94	20.26	19.94	20.25	48,863	+0.62(+3.17%)
Sep 23, 2010	19.74	19.88	19.62	19.63	34,006	-0.30(-1.50%)
Sep 22, 2010	20.25	20.28	19.89	19.93	572,786	-0.38(-1.86%)
Sep 21, 2010	20.56	20.59	20.26	20.30	93,825	-0.24(-1.19%)
Sep 20, 2010	20.27	20.59	20.17	20.55	231,540	+0.31(+1.51%)
Sep 17, 2010	20.24	20.37	20.15	20.24	41,718	-0.12(-0.58%)
Sep 15, 2010	20.26	20.41	20.15	20.36	19,109	+0.00(+0.00%)
Sep 14, 2010	20.48	20.51	20.30	20.36	58,822	-0.17(-0.80%)
Sep 13, 2010	20.25	20.52	20.25	20.52	82,943	+0.50(+2.47%)
Sep 10, 2010	19.98	20.06	19.93	20.03	31,376	+0.11(+0.55%)
Sep 09, 2010	19.99	20.04	19.84	19.92	37,444	+0.22(+1.12%)
Sep 08, 2010	19.67	19.86	19.65	19.70	97,148	+0.16(+0.80%)
Sep 07, 2010	19.74	19.74	19.53	19.54	36,578	-0.39(-1.97%)
Sep 03, 2010	19.66	19.95	19.66	19.93	87,038	+0.53(+2.72%)
Sep 02, 2010	19.20	19.42	19.20	19.41	16,436	+0.20(+1.02%)

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.