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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.19 22.21 20.67 22.12 1,188,865 +1.30(+6.26%)
Sep 29, 2008 23.22 23.22 20.13 20.82 1,101,332 -2.34(-10.12%)
Sep 26, 2008 22.42 23.18 21.85 23.16 0 +0.49(+2.18%)
Sep 25, 2008 22.74 22.96 22.15 22.67 524,331 +0.40(+1.80%)
Sep 24, 2008 23.31 23.89 22.18 22.27 778,531 -0.33(-1.46%)
Sep 23, 2008 23.10 23.33 22.18 22.60 932,285 -0.43(-1.86%)
Sep 22, 2008 24.61 25.28 22.94 23.03 1,439,787 -1.19(-4.91%)
Sep 19, 2008 25.89 24.22 22.22 24.22 0 +2.62(+12.14%)
Sep 18, 2008 20.13 21.88 18.15 21.59 4,895,261 +1.52(+7.56%)
Sep 17, 2008 20.69 21.39 19.47 20.08 5,712,446 -1.93(-8.77%)
Sep 16, 2008 20.37 22.18 19.92 22.01 6,056,608 +0.59(+2.75%)
Sep 15, 2008 22.22 23.01 21.31 21.42 3,906,305 -1.89(-8.09%)
Sep 12, 2008 23.34 23.86 22.90 23.30 4,974,995 -0.46(-1.93%)
Sep 11, 2008 23.14 23.83 22.49 23.76 4,347,775 -0.13(-0.54%)
Sep 10, 2008 24.46 24.53 23.45 23.89 4,687,365 -0.38(-1.58%)
Sep 09, 2008 26.11 26.30 24.27 24.28 5,338,134 -2.19(-8.28%)
Sep 08, 2008 27.45 27.56 25.53 26.47 4,457,336 +0.62(+2.40%)
Sep 05, 2008 25.09 25.85 24.59 25.85 0 +0.45(+1.78%)
Sep 04, 2008 26.38 26.51 25.32 25.40 2,154,324 -1.31(-4.91%)
Sep 03, 2008 26.21 26.71 25.92 26.71 3,325,182 +0.42(+1.60%)
Sep 02, 2008 26.48 26.93 25.75 26.28 3,057,939 +0.32(+1.24%)
Aug 29, 2008 25.79 26.24 25.67 25.96 652,474 -0.04(-0.15%)
Aug 28, 2008 25.20 26.05 25.08 26.00 1,478,494 +1.04(+4.18%)
Aug 27, 2008 24.64 25.02 24.25 24.96 2,231,543 +0.48(+1.97%)
Aug 26, 2008 24.60 24.65 24.00 24.48 744,362 +0.03(+0.13%)
Aug 25, 2008 24.79 24.85 24.37 24.45 1,295,131 -0.67(-2.65%)
Aug 22, 2008 24.73 25.23 24.73 25.11 2,586,824 +0.77(+3.15%)
Aug 21, 2008 24.19 24.54 23.90 24.35 955,992 -0.15(-0.63%)
Aug 20, 2008 24.28 24.62 23.88 24.50 2,810,134 +0.15(+0.63%)
Aug 19, 2008 24.71 24.81 24.18 24.35 1,968,485 -0.61(-2.46%)
Aug 18, 2008 25.40 25.82 24.87 24.96 1,336,360 -0.91(-3.52%)
Aug 15, 2008 25.70 26.31 25.58 25.87 0 +0.23(+0.90%)
Aug 14, 2008 25.04 25.83 24.97 25.64 2,829,590 +0.41(+1.64%)
Aug 13, 2008 25.38 25.53 24.59 25.23 3,683,486 -0.34(-1.32%)
Aug 12, 2008 26.44 26.54 25.26 25.56 2,887,619 -1.24(-4.63%)
Aug 11, 2008 26.38 27.43 26.25 26.81 1,438,897 +0.51(+1.92%)
Aug 08, 2008 25.36 26.53 25.18 26.30 1,675,243 +0.97(+3.84%)
Aug 07, 2008 25.77 26.15 25.15 25.33 2,468,609 -0.95(-3.62%)
Aug 06, 2008 25.99 26.42 25.71 26.28 1,447,679 +0.10(+0.40%)
Aug 05, 2008 25.59 26.22 25.33 26.17 2,503,070 +1.04(+4.13%)
Aug 04, 2008 25.79 25.79 24.98 25.13 1,308,142 -0.67(-2.61%)
Aug 01, 2008 25.99 25.99 25.04 25.81 1,151,875 +0.04(+0.15%)
Jul 31, 2008 25.82 26.25 25.54 25.77 1,467,707 -0.20(-0.77%)
Jul 30, 2008 26.05 26.25 25.21 25.97 1,517,199 +0.34(+1.32%)
Jul 29, 2008 25.63 25.64 23.96 25.63 2,476,102 +1.56(+6.46%)
Jul 28, 2008 25.24 25.62 23.94 24.08 2,050,878 -1.24(-4.90%)
Jul 25, 2008 25.43 25.77 24.81 25.32 1,918,513 -0.01(-0.03%)
Jul 24, 2008 26.82 26.82 25.18 25.33 2,437,244 -1.43(-5.33%)
Jul 23, 2008 26.51 27.20 25.94 26.75 4,011,875 +0.32(+1.22%)
Jul 22, 2008 24.23 26.45 24.05 26.43 3,628,394 +1.97(+8.05%)
Jul 21, 2008 25.43 25.48 24.28 24.46 2,674,475 -0.78(-3.10%)
Jul 18, 2008 25.35 25.48 24.45 25.24 2,385,013 +0.15(+0.58%)
Jul 17, 2008 24.58 25.66 24.13 25.10 4,517,973 +1.06(+4.40%)
Jul 16, 2008 21.91 24.04 21.66 24.04 4,108,903 +2.41(+11.16%)
Jul 15, 2008 21.51 22.48 20.56 21.63 4,165,147 -0.24(-1.09%)
Jul 14, 2008 23.37 23.46 21.69 21.86 4,624,612 -0.87(-3.84%)
Jul 11, 2008 23.67 23.67 22.11 22.74 6,208,382 -0.43(-1.85%)
Jul 10, 2008 23.67 23.86 22.75 23.17 3,355,457 -0.54(-2.29%)
Jul 09, 2008 25.29 25.36 23.56 23.71 2,313,603 -1.48(-5.87%)
Jul 08, 2008 24.15 25.21 23.53 25.19 2,256,792 +1.10(+4.58%)
Jul 07, 2008 24.94 25.34 23.72 24.08 1,976,905 -0.72(-2.90%)
Jul 04, 2008 25.31 25.31 24.58 24.81 634,016 +0.00(+0.00%)
Jul 03, 2008 25.31 25.31 24.58 24.81 634,016 -0.18(-0.74%)
Jul 02, 2008 25.64 25.82 24.97 24.99 2,427,109 -0.48(-1.90%)
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.