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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.69 31.71 31.28 31.29 386,331 -0.17(-0.55%)
May 29, 2008 30.89 31.85 30.89 31.46 1,145,896 +0.51(+1.65%)
May 28, 2008 31.39 31.39 30.47 30.95 2,444,680 -0.13(-0.40%)
May 27, 2008 30.63 31.11 30.56 31.08 1,112,017 +0.36(+1.18%)
May 26, 2008 31.07 31.15 30.46 30.71 0 +0.00(+0.00%)
May 23, 2008 31.07 31.15 30.46 30.71 1,915,652 -0.51(-1.64%)
May 22, 2008 31.22 31.56 30.98 31.22 2,792,849 +0.09(+0.30%)
May 21, 2008 32.33 32.36 31.04 31.13 2,766,312 -1.12(-3.46%)
May 20, 2008 32.52 32.58 31.98 32.25 972,718 -0.53(-1.63%)
May 19, 2008 33.14 33.64 32.64 32.78 1,136,416 -0.31(-0.95%)
May 16, 2008 33.49 33.56 32.93 33.10 688,462 -0.35(-1.06%)
May 15, 2008 32.77 33.49 32.77 33.45 740,889 +0.53(+1.60%)
May 14, 2008 33.04 33.19 32.80 32.92 1,430,120 +0.18(+0.55%)
May 13, 2008 33.29 33.29 32.61 32.74 446,761 -0.33(-1.00%)
May 12, 2008 32.40 33.15 32.40 33.07 986,399 +0.77(+2.39%)
May 09, 2008 31.97 32.92 31.97 32.30 1,101,189 -0.12(-0.36%)
May 08, 2008 32.79 32.84 32.03 32.42 2,833,252 -0.29(-0.89%)
May 07, 2008 33.84 33.99 32.70 32.71 1,514,893 -0.87(-2.60%)
May 06, 2008 33.36 33.67 32.77 33.58 1,248,658 +0.02(+0.05%)
May 05, 2008 33.84 34.10 33.47 33.57 1,182,036 -0.32(-0.95%)
May 02, 2008 34.46 34.46 33.67 33.89 1,283,628 +0.20(+0.61%)
May 01, 2008 32.38 33.80 32.34 33.69 714,977 +1.32(+4.08%)
Apr 30, 2008 32.77 33.11 32.25 32.37 721,459 -0.31(-0.94%)
Apr 29, 2008 32.86 32.86 32.31 32.67 813,340 -0.14(-0.43%)
Apr 28, 2008 32.85 33.15 32.66 32.81 509,948 +0.03(+0.10%)
Apr 25, 2008 32.70 32.89 32.18 32.78 1,088,542 +0.39(+1.21%)
Apr 24, 2008 31.31 32.62 31.26 32.39 1,383,214 +1.16(+3.70%)
Apr 23, 2008 31.11 31.67 30.96 31.23 833,144 +0.09(+0.28%)
Apr 22, 2008 31.43 31.45 30.88 31.15 1,005,927 -0.54(-1.71%)
Apr 21, 2008 31.93 31.93 31.50 31.69 761,617 -0.32(-1.01%)
Apr 18, 2008 32.29 32.62 31.89 32.01 2,252,840 +0.82(+2.62%)
Apr 17, 2008 30.46 31.36 30.33 31.19 1,934,021 +0.54(+1.77%)
Apr 16, 2008 30.10 30.71 30.07 30.65 1,443,790 +0.86(+2.90%)
Apr 15, 2008 29.76 29.85 29.18 29.79 1,810,369 +0.37(+1.26%)
Apr 14, 2008 29.84 29.94 29.30 29.42 1,194,568 -0.58(-1.94%)
Apr 11, 2008 30.23 30.71 29.86 30.00 1,953,460 -0.62(-2.03%)
Apr 10, 2008 30.66 31.19 30.40 30.62 1,660,193 -0.09(-0.31%)
Apr 09, 2008 31.85 31.92 30.71 30.71 2,500,110 -1.05(-3.32%)
Apr 08, 2008 31.89 32.22 31.52 31.77 1,253,923 -0.44(-1.37%)
Apr 07, 2008 32.18 32.68 31.91 32.21 1,229,450 +0.56(+1.76%)
Apr 04, 2008 32.21 32.28 31.56 31.65 1,565,130 -0.43(-1.35%)
Apr 03, 2008 31.60 32.53 31.19 32.08 2,594,025 +0.35(+1.09%)
Apr 02, 2008 31.85 32.48 31.46 31.74 1,936,968 +0.07(+0.22%)
Apr 01, 2008 30.45 31.74 30.01 31.67 6,204,919 +2.37(+8.09%)
Mar 31, 2008 29.15 29.82 28.62 29.30 1,821,687 +0.26(+0.89%)
Mar 28, 2008 29.82 30.10 28.96 29.04 5,899,481 -0.80(-2.69%)
Mar 27, 2008 31.06 31.20 29.66 29.84 5,908,505 -1.13(-3.66%)
Mar 26, 2008 31.28 31.41 30.78 30.97 3,610,322 -0.70(-2.21%)
Mar 25, 2008 31.57 32.11 31.13 31.67 2,673,012 +0.22(+0.70%)
Mar 24, 2008 31.40 32.35 31.06 31.45 7,129,387 +0.45(+1.45%)
Mar 21, 2008 29.05 31.05 28.74 31.00 3,781,970 +0.00(+0.00%)
Mar 20, 2008 29.05 31.05 28.74 31.00 3,781,970 +2.12(+7.32%)
Mar 19, 2008 30.45 30.66 28.76 28.89 5,231,455 -1.12(-3.75%)
Mar 18, 2008 28.39 30.12 28.36 30.01 7,573,899 +3.09(+11.48%)
Mar 17, 2008 27.90 28.36 25.32 26.92 8,679,851 -2.78(-9.37%)
Mar 14, 2008 32.21 32.21 29.42 29.71 8,483,754 -2.05(-6.46%)
Mar 13, 2008 30.41 32.03 30.00 31.76 3,833,576 +0.42(+1.36%)
Mar 12, 2008 32.20 32.55 31.27 31.34 2,160,252 -0.64(-1.99%)
Mar 11, 2008 31.24 31.97 30.08 31.97 12,111,728 +2.41(+8.14%)
Mar 10, 2008 30.93 31.13 29.56 29.57 7,059,686 -1.47(-4.74%)
Mar 07, 2008 30.71 31.83 30.42 31.04 3,719,939 -0.17(-0.55%)
Mar 06, 2008 32.20 32.20 31.11 31.21 1,875,693 -1.31(-4.04%)
Mar 05, 2008 32.66 33.17 32.16 32.52 1,265,438 +0.04(+0.12%)
Mar 04, 2008 32.31 32.61 31.76 32.48 3,112,239 -0.22(-0.67%)
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.