Indicators

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

Month:

Year:

Range:

Date	Open	High	Low	Close	Volume	Change (%)
Mar 31, 2009	15.34	15.97	15.15	15.65	634,453	+0.60(+3.96%)
Mar 30, 2009	15.56	15.56	14.82	15.06	614,312	-1.55(-9.34%)
Mar 26, 2009	16.48	16.79	16.21	16.61	745,598	+0.27(+1.63%)
Mar 25, 2009	16.04	16.59	15.49	16.34	1,174,041	+0.41(+2.56%)
Mar 24, 2009	16.48	16.75	15.93	15.94	1,302,985	-0.67(-4.06%)
Mar 23, 2009	15.82	16.61	15.78	16.61	628,804	+1.86(+12.59%)
Mar 20, 2009	15.21	15.21	14.67	14.75	774,887	-0.28(-1.88%)
Mar 19, 2009	16.41	16.41	15.01	15.03	1,582,121	-0.97(-6.07%)
Mar 18, 2009	14.92	16.07	14.84	16.01	1,542,483	+0.97(+6.44%)
Mar 17, 2009	14.28	15.06	14.10	15.04	1,057,051	+0.73(+5.13%)
Mar 16, 2009	14.87	15.11	14.28	14.31	1,698,594	-0.54(-3.64%)
Mar 13, 2009	14.90	14.92	14.34	14.85	0	+0.18(+1.23%)
Mar 12, 2009	13.89	14.76	13.54	14.67	806,602	+0.85(+6.13%)
Mar 11, 2009	13.76	14.05	13.40	13.82	870,391	+0.43(+3.22%)
Mar 10, 2009	12.21	13.41	12.21	13.39	850,006	+1.42(+11.85%)
Mar 09, 2009	11.84	12.33	11.84	11.97	665,844	-0.13(-1.10%)
Mar 06, 2009	12.48	12.60	11.74	12.10	0	-0.16(-1.28%)
Mar 05, 2009	12.82	12.86	12.25	12.26	337,833	-0.68(-5.27%)
Mar 04, 2009	12.80	13.28	12.60	12.94	330,602	+0.24(+1.85%)

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.