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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 33.16 33.22 31.94 32.03 5,205,804 -1.68(-4.98%)
Feb 28, 2008 34.47 34.47 33.58 33.70 637,927 -1.16(-3.34%)
Feb 27, 2008 34.16 35.11 34.16 34.87 1,291,545 +0.31(+0.91%)
Feb 26, 2008 34.18 35.05 34.01 34.56 977,635 +0.07(+0.19%)
Feb 25, 2008 33.80 34.62 33.41 34.49 3,221,059 +0.55(+1.63%)
Feb 22, 2008 33.51 33.93 32.84 33.93 1,241,411 +0.42(+1.26%)
Feb 21, 2008 34.15 34.33 33.45 33.51 1,439,689 -0.46(-1.36%)
Feb 20, 2008 32.80 34.13 32.52 33.97 6,933,244 +0.99(+3.00%)
Feb 19, 2008 34.20 34.36 32.95 32.98 5,267,932 -0.96(-2.82%)
Feb 18, 2008 33.67 33.94 33.26 33.94 0 +0.00(+0.00%)
Feb 15, 2008 33.67 33.94 33.26 33.94 5,614,121 +0.08(+0.23%)
Feb 14, 2008 34.37 34.49 33.79 33.87 4,795,368 -0.41(-1.21%)
Feb 13, 2008 34.39 34.48 33.62 34.28 2,202,264 +0.29(+0.86%)
Feb 12, 2008 34.48 34.74 33.63 33.99 1,530,287 -0.04(-0.11%)
Feb 11, 2008 34.17 34.42 33.65 34.03 1,588,895 -0.07(-0.20%)
Feb 08, 2008 34.50 34.56 33.74 34.10 2,065,695 -0.44(-1.29%)
Feb 07, 2008 33.83 35.11 33.70 34.54 2,436,917 +0.91(+2.70%)
Feb 06, 2008 35.02 35.14 33.59 33.63 2,318,768 -1.24(-3.57%)
Feb 05, 2008 36.17 36.43 34.88 34.88 5,596,223 -2.19(-5.91%)
Feb 04, 2008 37.71 37.71 36.89 37.07 1,462,222 -0.50(-1.33%)
Feb 01, 2008 37.28 37.73 36.81 37.57 1,555,353 +0.38(+1.03%)
Jan 31, 2008 35.64 37.51 35.54 37.18 3,399,211 +0.81(+2.23%)
Jan 30, 2008 36.55 37.83 36.23 36.37 3,864,574 -0.25(-0.69%)
Jan 29, 2008 36.78 36.79 35.97 36.62 1,469,743 +0.21(+0.57%)
Jan 28, 2008 35.81 36.42 35.14 36.42 1,990,492 +1.06(+2.99%)
Jan 25, 2008 36.67 36.99 35.23 35.36 3,444,732 -0.98(-2.70%)
Jan 24, 2008 36.29 36.72 35.95 36.34 2,474,189 +0.33(+0.91%)
Jan 23, 2008 33.41 36.05 33.19 36.01 3,172,556 +1.83(+5.36%)
Jan 22, 2008 31.24 34.77 31.24 34.18 3,054,884 +0.81(+2.43%)
Jan 21, 2008 33.59 33.92 32.49 33.37 0 +0.00(+0.00%)
Jan 18, 2008 33.59 33.92 32.49 33.37 2,916,067 +0.17(+0.51%)
Jan 17, 2008 35.32 35.44 33.08 33.20 3,666,768 -2.11(-5.97%)
Jan 16, 2008 34.86 35.94 34.58 35.31 2,255,925 +0.20(+0.57%)
Jan 15, 2008 36.12 36.19 35.08 35.11 1,883,991 -1.57(-4.28%)
Jan 14, 2008 36.41 36.74 36.23 36.68 1,257,321 +0.52(+1.44%)
Jan 11, 2008 35.78 36.81 35.60 36.16 2,411,607 +0.11(+0.30%)
Jan 10, 2008 34.26 36.59 34.26 36.05 3,989,830 +1.07(+3.07%)
Jan 09, 2008 34.42 35.01 33.52 34.98 2,187,874 +0.42(+1.22%)
Jan 08, 2008 36.11 36.36 34.50 34.56 2,444,730 -1.31(-3.65%)
Jan 07, 2008 36.45 36.50 35.31 35.87 1,891,757 -0.41(-1.12%)
Jan 04, 2008 37.15 37.16 36.06 36.27 1,718,236 -1.44(-3.82%)
Jan 03, 2008 38.27 38.32 37.60 37.71 924,832 -0.44(-1.16%)
Jan 02, 2008 39.27 39.27 38.00 38.16 1,028,524 -1.04(-2.66%)
Jan 01, 2008 38.85 39.50 38.55 39.20 361,893 +0.00(+0.00%)
Dec 31, 2007 38.85 39.50 38.55 39.20 361,893 +0.28(+0.71%)
Dec 28, 2007 39.39 39.39 38.69 38.92 276,562 -0.05(-0.14%)
Dec 27, 2007 39.63 39.82 38.91 38.98 1,007,329 -1.01(-2.53%)
Dec 26, 2007 39.47 40.04 39.37 39.99 630,520 +0.15(+0.38%)
Dec 24, 2007 39.79 40.06 39.57 39.83 156,618 +0.28(+0.70%)
Dec 21, 2007 39.08 39.60 39.01 39.56 1,009,929 +0.97(+2.50%)
Dec 20, 2007 38.62 38.62 37.80 38.59 1,330,214 +0.34(+0.90%)
Dec 19, 2007 38.04 38.58 37.77 38.25 744,563 +0.43(+1.13%)
Dec 18, 2007 38.45 38.47 37.21 37.82 1,738,307 -0.33(-0.85%)
Dec 17, 2007 38.57 38.88 38.13 38.14 992,831 -0.56(-1.44%)
Dec 14, 2007 38.43 39.46 38.43 38.70 740,414 -0.10(-0.26%)
Dec 13, 2007 38.50 38.83 37.77 38.80 1,349,399 +0.03(+0.08%)
Dec 12, 2007 39.84 39.84 38.08 38.77 2,847,326 +0.33(+0.86%)
Dec 11, 2007 40.45 40.66 38.41 38.44 1,995,582 -1.91(-4.73%)
Dec 10, 2007 39.65 40.52 39.65 40.35 2,257,657 +0.85(+2.15%)
Dec 07, 2007 39.58 39.91 39.28 39.50 1,043,059 +0.10(+0.25%)
Dec 06, 2007 38.13 39.47 38.07 39.40 1,176,597 +1.09(+2.84%)
Dec 05, 2007 38.28 38.52 37.86 38.31 1,212,228 +0.67(+1.79%)
Dec 04, 2007 37.90 38.05 37.64 37.64 2,192,921 -0.87(-2.25%)
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.