Skip to main content

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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 30, 2009 14.66 14.80 14.04 14.22 0 -0.29(-2.00%)
Jan 29, 2009 15.07 15.10 14.48 14.52 185,376 -0.96(-6.20%)
Jan 28, 2009 14.63 15.50 14.63 15.47 242,284 +1.26(+8.85%)
Jan 27, 2009 14.08 14.26 13.83 14.22 143,472 +0.44(+3.20%)
Jan 26, 2009 14.07 14.59 13.55 13.78 1,589,521 -0.24(-1.68%)
Jan 23, 2009 12.97 14.08 12.97 14.01 1,158,017 +0.53(+3.91%)
Jan 22, 2009 13.36 14.07 12.97 13.49 583,401 -0.32(-2.33%)
Jan 21, 2009 12.73 13.84 12.59 13.81 328,078 +1.38(+11.07%)
Jan 20, 2009 13.77 13.77 12.40 12.43 633,858 -1.68(-11.92%)
Jan 16, 2009 14.37 14.40 13.39 14.11 444,329 +0.08(+0.56%)
Jan 15, 2009 14.15 14.42 13.33 14.04 631,631 -0.14(-1.00%)
Jan 14, 2009 14.67 14.70 14.00 14.18 352,995 -0.67(-4.50%)
Jan 13, 2009 14.50 15.03 14.43 14.85 698,381 +0.16(+1.07%)
Jan 12, 2009 15.33 15.33 14.48 14.69 205,400 -0.61(-4.01%)
Jan 09, 2009 15.84 15.84 15.30 15.30 304,563 -0.42(-2.70%)
Jan 08, 2009 15.55 15.81 15.45 15.73 621,424 +0.00(+0.00%)
Jan 07, 2009 16.11 16.17 15.63 15.73 174,604 -0.76(-4.63%)
Jan 06, 2009 16.28 16.66 16.12 16.49 189,149 +0.42(+2.64%)
Jan 05, 2009 15.80 16.36 15.73 16.06 143,729 +0.11(+0.69%)
Jan 02, 2009 15.48 16.10 15.27 15.95 0 +0.28(+1.81%)
Jan 01, 2009 15.03 15.77 15.01 15.67 0 +0.00(+0.00%)
Dec 31, 2008 15.03 15.77 15.01 15.67 80,587 +0.66(+4.40%)
Dec 30, 2008 14.36 15.04 14.27 15.01 115,860 +0.72(+5.06%)
Dec 29, 2008 14.37 14.41 13.91 14.29 90,931 -0.11(-0.76%)
Dec 26, 2008 14.48 14.48 14.23 14.40 58,285 +0.03(+0.22%)
Dec 24, 2008 14.24 14.39 14.06 14.37 20,290 +0.17(+1.16%)
Dec 23, 2008 14.70 14.70 14.20 14.20 53,355 -0.47(-3.22%)
Dec 22, 2008 15.24 15.24 14.41 14.67 71,389 -0.66(-4.31%)
Dec 19, 2008 15.46 15.77 15.21 15.33 233,524 -0.06(-0.36%)
Dec 18, 2008 15.70 15.92 15.22 15.39 179,479 -0.23(-1.46%)
Dec 17, 2008 15.39 15.97 15.25 15.62 257,529 -0.05(-0.32%)
Dec 16, 2008 14.42 15.70 14.42 15.67 175,369 +1.45(+10.19%)
Dec 15, 2008 14.96 14.99 13.97 14.22 171,457 -0.55(-3.73%)
Dec 12, 2008 14.06 14.86 13.96 14.77 129,367 +0.19(+1.29%)
Dec 11, 2008 15.14 15.54 14.50 14.58 186,150 -0.72(-4.68%)
Dec 10, 2008 15.30 15.46 14.88 15.29 164,241 +0.13(+0.83%)
Dec 09, 2008 15.43 16.03 15.11 15.17 241,003 -0.53(-3.41%)
Dec 08, 2008 15.64 15.92 15.31 15.70 180,677 +0.95(+6.45%)
Dec 05, 2008 13.52 14.78 13.34 14.75 201,653 +1.05(+7.63%)
Dec 04, 2008 13.67 14.50 13.48 13.71 279,373 -0.28(-2.02%)
Dec 03, 2008 13.25 14.05 12.94 13.99 283,241 +0.53(+3.91%)
Dec 02, 2008 13.13 13.50 12.60 13.46 200,692 +0.65(+5.10%)
Dec 01, 2008 14.63 14.69 12.79 12.81 182,100 -2.37(-15.60%)
Nov 28, 2008 14.85 15.18 14.62 15.18 35,953 +0.25(+1.69%)
Nov 26, 2008 13.67 14.99 13.57 14.92 125,598 +1.01(+7.23%)
Nov 25, 2008 13.82 14.11 13.23 13.92 176,017 +0.36(+2.67%)
Nov 24, 2008 12.16 13.74 12.10 13.56 301,614 +1.71(+14.48%)
Nov 21, 2008 11.46 11.90 10.76 11.84 411,995 +0.77(+6.96%)
Nov 20, 2008 11.55 12.24 10.96 11.07 270,448 -0.79(-6.69%)
Nov 19, 2008 12.98 13.12 11.82 11.87 286,998 -1.33(-10.07%)
Nov 18, 2008 13.26 13.54 12.71 13.19 159,427 -0.34(-2.50%)
Nov 17, 2008 13.95 14.20 13.39 13.53 261,144 -0.79(-5.49%)
Nov 14, 2008 14.91 15.30 14.21 14.32 209,528 -0.98(-6.42%)
Nov 13, 2008 14.26 15.33 13.13 15.30 266,100 +1.11(+7.81%)
Nov 12, 2008 15.04 15.11 14.19 14.19 159,684 -1.09(-7.10%)
Nov 11, 2008 14.97 15.66 14.72 15.28 335,635 -0.18(-1.17%)
Nov 10, 2008 16.63 16.65 15.20 15.46 405,868 -1.05(-6.38%)
Nov 07, 2008 16.26 16.54 15.98 16.51 208,542 +0.31(+1.89%)
Nov 06, 2008 16.96 17.28 16.14 16.21 149,369 -1.16(-6.70%)
Nov 05, 2008 18.71 18.71 17.31 17.37 363,647 -1.44(-7.65%)
Nov 04, 2008 18.23 18.87 18.17 18.81 285,766 +0.92(+5.14%)
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.