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 (%)
Sep 30, 2010	20.13	20.37	19.91	19.91	381,470	-0.09(-0.47%)
Sep 29, 2010	20.04	20.14	19.91	20.01	164,589	-0.08(-0.39%)
Sep 28, 2010	20.20	20.20	19.84	20.09	240,730	+0.01(+0.04%)
Sep 27, 2010	20.25	20.30	20.04	20.08	468,655	-0.17(-0.82%)
Sep 24, 2010	19.94	20.25	19.94	20.25	48,870	+0.62(+3.17%)
Sep 23, 2010	19.73	19.88	19.62	19.62	34,010	-0.30(-1.50%)
Sep 22, 2010	20.25	20.28	19.88	19.92	572,869	-0.38(-1.86%)
Sep 21, 2010	20.56	20.58	20.25	20.30	93,839	-0.24(-1.19%)
Sep 20, 2010	20.27	20.59	20.17	20.54	231,573	+0.31(+1.52%)
Sep 17, 2010	20.24	20.37	20.15	20.24	41,724	-0.12(-0.58%)
Sep 15, 2010	20.26	20.40	20.14	20.36	19,112	+0.00(+0.00%)
Sep 14, 2010	20.48	20.50	20.29	20.36	58,831	-0.17(-0.80%)
Sep 13, 2010	20.25	20.52	20.25	20.52	82,955	+0.50(+2.47%)
Sep 10, 2010	19.98	20.05	19.92	20.03	31,381	+0.11(+0.55%)
Sep 09, 2010	19.99	20.04	19.84	19.92	37,449	+0.22(+1.12%)
Sep 08, 2010	19.66	19.86	19.65	19.70	97,162	+0.16(+0.80%)
Sep 07, 2010	19.73	19.73	19.53	19.54	36,583	-0.39(-1.97%)
Sep 03, 2010	19.66	19.95	19.66	19.93	87,051	+0.53(+2.71%)
Sep 02, 2010	19.20	19.42	19.20	19.40	16,439	+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.