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 (%)
Apr 30, 2008 31.93 32.26 31.42 31.54 740,415 -0.30(-0.94%)
Apr 29, 2008 32.02 32.02 31.48 31.84 834,710 -0.14(-0.43%)
Apr 28, 2008 32.01 32.30 31.82 31.97 523,347 +0.03(+0.10%)
Apr 25, 2008 31.87 32.05 31.35 31.94 1,117,143 +0.38(+1.21%)
Apr 24, 2008 30.51 31.78 30.46 31.56 1,419,558 +1.13(+3.70%)
Apr 23, 2008 30.31 30.86 30.16 30.43 855,035 +0.08(+0.28%)
Apr 22, 2008 30.62 30.64 30.09 30.35 1,032,358 -0.53(-1.71%)
Apr 21, 2008 31.12 31.12 30.69 30.88 781,628 -0.31(-1.01%)
Apr 18, 2008 31.47 31.79 31.07 31.19 2,312,034 +0.80(+2.62%)
Apr 17, 2008 29.68 30.56 29.55 30.39 1,984,838 +0.53(+1.77%)
Apr 16, 2008 29.33 29.93 29.30 29.87 1,481,725 +0.84(+2.90%)
Apr 15, 2008 29.00 29.08 28.43 29.02 1,857,936 +0.36(+1.26%)
Apr 14, 2008 29.08 29.17 28.55 28.66 1,225,955 -0.57(-1.94%)
Apr 11, 2008 29.46 29.93 29.09 29.23 2,004,787 -0.61(-2.03%)
Apr 10, 2008 29.87 30.39 29.62 29.84 1,703,814 -0.09(-0.31%)
Apr 09, 2008 31.03 31.11 29.93 29.93 2,565,800 -1.03(-3.32%)
Apr 08, 2008 31.07 31.40 30.72 30.95 1,286,869 -0.43(-1.37%)
Apr 07, 2008 31.35 31.84 31.09 31.38 1,261,754 +0.54(+1.76%)
Apr 04, 2008 31.38 31.45 30.75 30.84 1,606,254 -0.42(-1.35%)
Apr 03, 2008 30.79 31.70 30.39 31.26 2,662,183 +0.34(+1.09%)
Apr 02, 2008 31.03 31.64 30.66 30.92 1,987,862 +0.07(+0.22%)
Apr 01, 2008 29.67 30.93 29.24 30.86 6,367,954 +2.31(+8.09%)
Mar 31, 2008 28.40 29.05 27.89 28.55 1,869,552 +0.25(+0.89%)
Mar 28, 2008 29.05 29.33 28.22 28.30 6,054,490 -0.78(-2.69%)
Mar 27, 2008 30.26 30.40 28.90 29.08 6,063,752 -1.10(-3.66%)
Mar 26, 2008 30.48 30.61 29.99 30.18 3,705,184 -0.68(-2.21%)
Mar 25, 2008 30.76 31.29 30.33 30.86 2,743,245 +0.21(+0.70%)
Mar 24, 2008 30.59 31.52 30.26 30.65 7,316,713 +0.44(+1.45%)
Mar 21, 2008 28.30 30.26 28.00 30.21 3,881,342 +0.00(+0.00%)
Mar 20, 2008 28.30 30.26 28.00 30.21 3,881,342 +2.06(+7.32%)
Mar 19, 2008 29.67 29.87 28.03 28.15 5,368,912 -1.10(-3.75%)
Mar 18, 2008 27.67 29.35 27.64 29.25 7,772,903 +3.01(+11.48%)
Mar 17, 2008 27.18 27.64 24.67 26.23 8,907,915 -2.71(-9.37%)
Mar 14, 2008 31.38 31.38 28.66 28.95 8,706,665 -2.00(-6.46%)
Mar 13, 2008 29.64 31.21 29.23 30.95 3,934,304 +0.41(+1.35%)
Mar 12, 2008 31.38 31.71 30.47 30.53 2,217,013 -0.62(-1.99%)
Mar 11, 2008 30.44 31.15 29.31 31.15 12,429,965 +2.34(+8.14%)
Mar 10, 2008 30.13 30.33 28.80 28.81 7,245,180 -1.43(-4.74%)
Mar 07, 2008 29.93 31.02 29.64 30.24 3,817,680 -0.17(-0.55%)
Mar 06, 2008 31.38 31.38 30.31 30.41 1,924,977 -1.28(-4.04%)
Mar 05, 2008 31.83 32.32 31.34 31.69 1,298,688 +0.04(+0.12%)
Mar 04, 2008 31.48 31.77 30.95 31.65 3,194,013 -0.21(-0.67%)
Mar 03, 2008 32.12 32.17 31.59 31.87 978,065 -0.16(-0.50%)
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%)
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.