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

126.20 UNCHANGED
Streaming Delayed Price Updated: 8:00 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%)
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.