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

107.40 USD +0.47 (+0.44%)
Streaming Delayed Price Updated: 2:11 PM EDT, Sep 24, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 43.28 43.36 41.69 41.80 3,988,648 -2.19(-4.98%)
Feb 28, 2008 44.99 44.99 43.83 43.99 488,775 -1.52(-3.34%)
Feb 27, 2008 44.58 45.82 44.58 45.51 989,572 +0.41(+0.91%)
Feb 26, 2008 44.61 45.74 44.39 45.10 749,057 +0.09(+0.19%)
Feb 25, 2008 44.11 45.19 43.60 45.01 2,467,951 +0.72(+1.63%)
Feb 22, 2008 43.74 44.29 42.86 44.29 951,160 +0.55(+1.26%)
Feb 21, 2008 44.57 44.81 43.66 43.74 1,103,079 -0.60(-1.36%)
Feb 20, 2008 42.81 44.54 42.44 44.34 5,312,199 +1.29(+3.00%)
Feb 19, 2008 44.64 44.84 43.00 43.05 4,036,250 -1.25(-2.82%)
Feb 18, 2008 43.95 44.30 43.41 44.30 0 +0.00(+0.00%)
Feb 15, 2008 43.95 44.30 43.41 44.30 4,301,497 +0.10(+0.23%)
Feb 14, 2008 44.86 45.01 44.10 44.20 3,674,175 -0.54(-1.21%)
Feb 13, 2008 44.88 45.00 43.88 44.74 1,687,358 +0.38(+0.86%)
Feb 12, 2008 45.00 45.34 43.89 44.36 1,172,495 -0.05(-0.11%)
Feb 11, 2008 44.60 44.93 43.92 44.41 1,217,400 -0.09(-0.20%)
Feb 08, 2008 45.03 45.10 44.03 44.50 1,582,720 -0.58(-1.29%)
Feb 07, 2008 44.15 45.83 43.99 45.08 1,867,148 +1.18(+2.70%)
Feb 06, 2008 45.71 45.86 43.83 43.90 1,776,623 -1.62(-3.57%)
Feb 05, 2008 47.21 47.55 45.52 45.52 4,287,784 -2.86(-5.91%)
Feb 04, 2008 49.22 49.22 48.15 48.38 1,120,344 -0.65(-1.33%)
Feb 01, 2008 48.65 49.24 48.04 49.03 1,191,700 +0.50(+1.03%)
Jan 31, 2008 46.51 48.95 46.38 48.53 2,604,450 +1.06(+2.23%)
Jan 30, 2008 47.70 49.37 47.29 47.47 2,961,008 -0.33(-0.69%)
Jan 29, 2008 48.00 48.02 46.94 47.80 1,126,106 +0.27(+0.57%)
Jan 28, 2008 46.74 47.54 45.86 47.53 1,525,100 +1.38(+2.99%)
Jan 25, 2008 47.86 48.28 45.98 46.15 2,639,328 -1.28(-2.70%)
Jan 24, 2008 47.36 47.93 46.92 47.43 1,895,705 +0.43(+0.91%)
Jan 23, 2008 43.60 47.05 43.32 47.00 2,430,789 +2.39(+5.36%)
Jan 22, 2008 40.77 45.38 40.77 44.61 2,340,629 +1.06(+2.43%)
Jan 21, 2008 43.84 44.27 42.40 43.55 0 +0.00(+0.00%)
Jan 18, 2008 43.84 44.27 42.40 43.55 2,234,269 +0.22(+0.51%)
Jan 17, 2008 46.10 46.25 43.18 43.33 2,809,450 -2.75(-5.97%)
Jan 16, 2008 45.50 46.91 45.13 46.08 1,728,473 +0.26(+0.57%)
Jan 15, 2008 47.14 47.24 45.79 45.82 1,443,500 -2.05(-4.28%)
Jan 14, 2008 47.52 47.95 47.28 47.87 963,350 +0.68(+1.44%)
Jan 11, 2008 46.70 48.04 46.46 47.19 1,847,755 +0.14(+0.30%)
Jan 10, 2008 44.72 47.75 44.72 47.05 3,056,978 +1.40(+3.07%)
Jan 09, 2008 44.92 45.69 43.75 45.65 1,676,333 +0.55(+1.22%)
Jan 08, 2008 47.13 47.45 45.03 45.10 1,873,134 -1.71(-3.65%)
Jan 07, 2008 47.57 47.64 46.08 46.81 1,449,450 -0.53(-1.12%)
Jan 04, 2008 48.48 48.50 47.06 47.34 1,316,500 -1.88(-3.82%)
Jan 03, 2008 49.95 50.02 49.08 49.22 708,600 -0.58(-1.16%)
Jan 02, 2008 51.26 51.26 49.60 49.80 788,048 -1.36(-2.66%)
Jan 01, 2008 50.70 51.56 50.31 51.16 277,280 +0.00(+0.00%)
Dec 31, 2007 50.70 51.56 50.31 51.16 277,280 +0.36(+0.71%)
Dec 28, 2007 51.41 51.41 50.50 50.80 211,900 -0.07(-0.14%)
Dec 27, 2007 51.72 51.97 50.79 50.87 771,808 -1.32(-2.53%)
Dec 26, 2007 51.52 52.26 51.39 52.19 483,100 +0.20(+0.38%)
Dec 24, 2007 51.93 52.29 51.64 51.99 120,000 +0.36(+0.70%)
Dec 21, 2007 51.00 51.68 50.92 51.63 773,800 +1.26(+2.50%)
Dec 20, 2007 50.40 50.40 49.33 50.37 1,019,200 +0.45(+0.90%)
Dec 19, 2007 49.65 50.35 49.29 49.92 570,479 +0.56(+1.13%)
Dec 18, 2007 50.18 50.21 48.56 49.36 1,331,878 -0.42(-0.85%)
Dec 17, 2007 50.34 50.74 49.76 49.78 760,700 -0.72(-1.44%)
Dec 14, 2007 50.16 51.50 50.16 50.51 567,300 -0.13(-0.26%)
Dec 13, 2007 50.25 50.68 49.30 50.64 1,033,900 +0.04(+0.08%)
Dec 12, 2007 52.00 52.00 49.70 50.60 2,181,600 +0.43(+0.86%)
Dec 11, 2007 52.79 53.07 50.13 50.17 1,529,000 -2.49(-4.73%)
Dec 10, 2007 51.75 52.89 51.75 52.66 1,729,800 +1.11(+2.15%)
Dec 07, 2007 51.66 52.09 51.27 51.55 799,184 +0.13(+0.25%)
Dec 06, 2007 49.76 51.52 49.69 51.42 901,500 +1.42(+2.84%)
Dec 05, 2007 49.96 50.28 49.41 50.00 928,800 +0.88(+1.79%)
Dec 04, 2007 49.47 49.66 49.12 49.12 1,680,200 -1.13(-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.