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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 14.88 15.62 14.86 15.52 81,385 +0.65(+4.40%)
Dec 30, 2008 14.22 14.89 14.13 14.86 117,007 +0.72(+5.06%)
Dec 29, 2008 14.23 14.26 13.77 14.15 91,832 -0.11(-0.76%)
Dec 26, 2008 14.34 14.34 14.09 14.26 58,862 +0.03(+0.22%)
Dec 24, 2008 14.10 14.25 13.92 14.23 20,491 +0.16(+1.16%)
Dec 23, 2008 14.56 14.56 14.06 14.06 53,884 -0.32(-2.22%)
Dec 22, 2008 14.94 14.94 14.13 14.38 72,837 -0.65(-4.31%)
Dec 19, 2008 15.15 15.46 14.91 15.03 238,262 -0.05(-0.36%)
Dec 18, 2008 15.38 15.61 14.92 15.08 183,120 -0.22(-1.46%)
Dec 17, 2008 15.08 15.65 14.94 15.31 262,755 -0.05(-0.32%)
Dec 16, 2008 14.13 15.39 14.13 15.35 178,927 +1.42(+10.19%)
Dec 15, 2008 14.67 14.69 13.69 13.93 174,936 -0.54(-3.73%)
Dec 12, 2008 13.78 14.57 13.68 14.47 131,992 +0.18(+1.29%)
Dec 11, 2008 14.84 15.23 14.21 14.29 189,927 -0.70(-4.68%)
Dec 10, 2008 15.00 15.15 14.58 14.99 167,573 +0.12(+0.83%)
Dec 09, 2008 15.12 15.71 14.81 14.87 245,893 -0.52(-3.40%)
Dec 08, 2008 15.33 15.61 15.01 15.39 184,343 +0.93(+6.45%)
Dec 05, 2008 13.26 14.49 13.08 14.46 205,744 +1.03(+7.63%)
Dec 04, 2008 13.39 14.21 13.21 13.43 285,041 -0.28(-2.02%)
Dec 03, 2008 12.99 13.77 12.68 13.71 288,988 +0.52(+3.91%)
Dec 02, 2008 12.87 13.23 12.35 13.19 204,763 +0.64(+5.10%)
Dec 01, 2008 14.33 14.40 12.54 12.55 185,795 -2.32(-15.60%)
Nov 28, 2008 14.55 14.88 14.33 14.87 36,682 +0.25(+1.69%)
Nov 26, 2008 13.40 14.69 13.30 14.63 128,146 +0.99(+7.23%)
Nov 25, 2008 13.54 13.83 12.97 13.64 179,589 +0.35(+2.67%)
Nov 24, 2008 11.92 13.46 11.86 13.29 307,734 +1.68(+14.48%)
Nov 21, 2008 11.23 11.66 10.55 11.61 420,354 +0.76(+6.96%)
Nov 20, 2008 11.32 12.00 10.74 10.85 275,935 -0.78(-6.69%)
Nov 19, 2008 12.72 12.86 11.58 11.63 292,821 -1.30(-10.07%)
Nov 18, 2008 12.99 13.27 12.46 12.93 162,662 -0.33(-2.50%)
Nov 17, 2008 13.67 13.92 13.12 13.26 266,442 -0.77(-5.49%)
Nov 14, 2008 14.61 15.00 13.93 14.03 213,779 -0.96(-6.42%)
Nov 13, 2008 13.97 15.02 12.87 15.00 271,499 +1.09(+7.81%)
Nov 12, 2008 14.74 14.80 13.90 13.91 162,924 -1.06(-7.10%)
Nov 11, 2008 14.67 15.34 14.43 14.97 342,444 -0.18(-1.17%)
Nov 10, 2008 16.30 16.32 14.90 15.15 414,103 -1.03(-6.38%)
Nov 07, 2008 15.94 16.22 15.66 16.18 212,773 +0.30(+1.89%)
Nov 06, 2008 16.62 16.94 15.82 15.88 152,400 -1.14(-6.70%)
Nov 05, 2008 18.34 18.34 16.97 17.02 371,025 -1.41(-7.65%)
Nov 04, 2008 17.86 18.50 17.81 18.43 291,564 +0.90(+5.14%)
Nov 03, 2008 17.73 17.83 17.32 17.53 242,705 -0.02(-0.09%)
Oct 31, 2008 16.89 17.76 16.55 17.55 353,427 +0.69(+4.12%)
Oct 30, 2008 16.87 17.12 16.41 16.85 428,651 +0.74(+4.59%)
Oct 29, 2008 15.86 17.00 15.64 16.12 766,575 +0.25(+1.60%)
Oct 28, 2008 15.01 15.86 13.79 15.86 694,958 +1.43(+9.88%)
Oct 27, 2008 14.85 15.66 14.42 14.44 426,190 -0.92(-5.97%)
Oct 24, 2008 15.18 15.76 14.54 15.35 646,590 -1.09(-6.61%)
Oct 23, 2008 16.92 17.19 15.58 16.44 694,616 -0.66(-3.83%)
Oct 22, 2008 17.59 17.98 16.52 17.09 435,848 -1.18(-6.45%)
Oct 21, 2008 18.54 18.97 18.23 18.27 459,034 -0.45(-2.39%)
Oct 20, 2008 18.66 18.76 18.13 18.72 300,548 +0.52(+2.88%)
Oct 17, 2008 17.54 19.03 17.36 18.20 907,763 +0.21(+1.16%)
Oct 16, 2008 17.56 18.01 16.48 17.99 612,941 +0.76(+4.43%)
Oct 15, 2008 18.98 19.28 17.19 17.22 372,440 -2.08(-10.78%)
Oct 14, 2008 20.75 20.75 18.79 19.31 1,259,310 +0.36(+1.91%)
Oct 13, 2008 17.93 18.94 16.88 18.94 567,028 +2.49(+15.13%)
Oct 10, 2008 14.21 16.52 14.05 16.45 1,201,318 +0.73(+4.66%)
Oct 09, 2008 18.54 18.74 15.48 15.72 1,006,100 -2.40(-13.27%)
Oct 08, 2008 17.83 19.34 17.83 18.13 911,529 -0.86(-4.55%)
Oct 07, 2008 21.58 21.58 18.91 18.99 526,430 -1.78(-8.57%)
Oct 06, 2008 19.92 20.79 19.40 20.77 856,454 -0.31(-1.46%)
Oct 03, 2008 22.30 22.78 21.08 21.08 888,078 -0.62(-2.84%)
Oct 02, 2008 22.60 22.60 21.56 21.69 316,421 -0.90(-3.99%)
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.