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 (%)
May 28, 2010	20.81	21.10	20.75	20.81	64,562	-0.34(-1.60%)
May 27, 2010	20.73	21.15	20.71	21.15	55,318	+0.79(+3.90%)
May 26, 2010	20.61	20.82	20.36	20.36	121,262	-0.05(-0.27%)
May 25, 2010	19.78	20.41	19.74	20.41	217,688	+0.06(+0.31%)
May 24, 2010	20.77	20.95	20.35	20.35	132,100	-0.51(-2.45%)
May 21, 2010	19.89	20.94	19.85	20.86	289,474	+0.66(+3.26%)
May 20, 2010	20.36	20.68	20.20	20.20	279,049	-0.93(-4.38%)
May 19, 2010	21.09	21.32	20.69	21.13	244,536	+0.04(+0.19%)
May 18, 2010	21.92	21.94	20.97	21.09	183,250	-0.68(-3.10%)
May 17, 2010	21.79	21.83	21.33	21.76	105,995	+0.01(+0.04%)
May 14, 2010	21.75	22.02	21.54	21.75	154,312	-0.48(-2.15%)
May 13, 2010	22.30	22.51	22.23	22.23	94,105	-0.10(-0.46%)
May 12, 2010	22.10	22.35	22.07	22.34	98,848	+0.27(+1.25%)
May 11, 2010	22.35	22.47	22.05	22.06	124,101	-0.12(-0.53%)
May 10, 2010	22.09	22.18	21.87	22.18	137,156	+0.90(+4.24%)
May 07, 2010	21.66	21.84	21.04	21.28	224,288	-0.48(-2.20%)
May 06, 2010	22.40	22.97	19.23	21.75	297,045	-0.75(-3.35%)
May 05, 2010	22.54	22.81	22.35	22.51	184,233	-0.11(-0.49%)
May 04, 2010	22.98	22.98	22.52	22.62	209,254	-0.70(-3.00%)

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.