Skip to main content

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

115.22 -0.11 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2010 22.23 22.34 22.17 22.20 59,440 -0.12(-0.53%)
Mar 30, 2010 22.31 22.40 22.16 22.32 121,744 +0.00(+0.00%)
Mar 29, 2010 22.31 22.37 22.21 22.32 132,874 +0.07(+0.32%)
Mar 26, 2010 22.36 22.47 22.12 22.25 264,369 -0.08(-0.35%)
Mar 25, 2010 22.49 22.72 22.33 22.33 1,153,672 -0.03(-0.13%)
Mar 24, 2010 22.32 22.43 22.31 22.36 59,512 -0.02(-0.11%)
Mar 23, 2010 22.33 22.38 22.25 22.38 158,224 +0.09(+0.39%)
Mar 22, 2010 22.19 22.33 22.18 22.29 81,602 -0.04(-0.18%)
Mar 19, 2010 22.55 22.58 22.31 22.33 125,281 -0.27(-1.18%)
Mar 18, 2010 22.63 22.69 22.48 22.60 185,962 -0.08(-0.35%)
Mar 17, 2010 22.46 22.77 22.46 22.68 277,931 +0.26(+1.15%)
Mar 16, 2010 22.34 22.43 22.22 22.42 133,153 +0.16(+0.70%)
Mar 15, 2010 22.09 22.28 22.09 22.26 587,784 -0.08(-0.35%)
Mar 12, 2010 22.53 22.53 22.30 22.34 77,240 -0.09(-0.42%)
Mar 11, 2010 22.25 22.43 22.21 22.43 1,257,937 +0.14(+0.63%)
Mar 10, 2010 22.23 22.31 22.09 22.29 105,983 +0.13(+0.60%)
Mar 09, 2010 22.18 22.29 22.06 22.16 102,392 -0.08(-0.35%)
Mar 08, 2010 22.03 22.25 22.02 22.24 146,709 +0.20(+0.92%)
Mar 05, 2010 21.74 22.12 21.74 22.03 239,934 +0.44(+2.03%)
Mar 04, 2010 21.34 21.63 21.34 21.60 308,838 +0.32(+1.51%)
Mar 03, 2010 21.34 21.48 21.25 21.27 861,290 -0.11(-0.51%)
Mar 02, 2010 21.23 21.38 21.22 21.38 511,156 +0.24(+1.15%)
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.