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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 26.75 27.01 26.17 26.22 1,046,453 -0.76(-2.83%)
Jun 27, 2008 27.32 27.45 26.46 26.98 2,281,830 -0.28(-1.04%)
Jun 26, 2008 27.74 28.00 27.22 27.27 1,434,968 -1.17(-4.12%)
Jun 25, 2008 28.60 29.08 28.30 28.44 1,648,851 +0.12(+0.42%)
Jun 24, 2008 27.88 28.70 27.60 28.32 2,046,642 +0.16(+0.56%)
Jun 23, 2008 28.94 29.02 28.02 28.16 932,915 -0.69(-2.40%)
Jun 20, 2008 29.34 29.46 28.63 28.85 1,953,417 -0.85(-2.86%)
Jun 19, 2008 29.59 29.83 28.96 29.70 1,807,097 +0.06(+0.21%)
Jun 18, 2008 29.40 29.85 29.01 29.64 2,659,458 -0.34(-1.13%)
Jun 17, 2008 30.99 31.16 29.93 29.98 3,299,728 -0.79(-2.56%)
Jun 16, 2008 29.96 30.80 29.84 30.76 2,716,810 +0.50(+1.64%)
Jun 13, 2008 28.79 30.27 28.78 30.27 6,065,535 +1.63(+5.68%)
Jun 12, 2008 28.84 29.29 28.19 28.64 2,203,983 +0.35(+1.25%)
Jun 11, 2008 29.42 29.49 28.25 28.29 2,403,964 -1.08(-3.69%)
Jun 10, 2008 29.38 29.67 28.81 29.37 2,045,943 +0.15(+0.51%)
Jun 09, 2008 29.95 29.99 28.78 29.22 1,051,593 -0.61(-2.06%)
Jun 06, 2008 30.98 30.98 27.93 29.84 1,555,532 -1.26(-4.05%)
Jun 05, 2008 30.24 31.19 30.17 31.09 2,764,076 +1.16(+3.89%)
Jun 04, 2008 29.92 30.78 29.83 29.93 4,479,047 -0.17(-0.57%)
Jun 03, 2008 30.50 30.67 29.51 30.10 5,396,758 -0.29(-0.96%)
Jun 02, 2008 31.23 31.23 29.97 30.39 3,825,179 -0.89(-2.84%)
May 30, 2008 31.68 31.71 31.28 31.28 386,387 -0.17(-0.55%)
May 29, 2008 30.89 31.84 30.89 31.46 1,146,062 +0.51(+1.65%)
May 28, 2008 31.39 31.39 30.46 30.95 2,445,033 -0.13(-0.40%)
May 27, 2008 30.62 31.11 30.55 31.07 1,112,178 +0.36(+1.18%)
May 26, 2008 31.06 31.14 30.46 30.71 0 +0.00(+0.00%)
May 23, 2008 31.06 31.14 30.46 30.71 1,915,929 -0.51(-1.64%)
May 22, 2008 31.21 31.55 30.98 31.22 2,793,253 +0.09(+0.30%)
May 21, 2008 32.33 32.35 31.03 31.13 2,766,712 -1.12(-3.46%)
May 20, 2008 32.52 32.57 31.98 32.24 972,859 -0.53(-1.63%)
May 19, 2008 33.13 33.63 32.64 32.78 1,136,581 -0.31(-0.95%)
May 16, 2008 33.48 33.56 32.93 33.09 688,562 -0.35(-1.06%)
May 15, 2008 32.77 33.48 32.77 33.45 740,996 +0.53(+1.60%)
May 14, 2008 33.04 33.19 32.79 32.92 1,430,326 +0.18(+0.55%)
May 13, 2008 33.29 33.29 32.60 32.74 446,825 -0.33(-1.00%)
May 12, 2008 32.40 33.15 32.40 33.07 986,542 +0.77(+2.39%)
May 09, 2008 31.97 32.92 31.97 32.30 1,101,348 -0.12(-0.36%)
May 08, 2008 32.78 32.83 32.02 32.42 2,833,662 -0.29(-0.89%)
May 07, 2008 33.84 33.99 32.70 32.71 1,515,112 -0.87(-2.60%)
May 06, 2008 33.36 33.67 32.77 33.58 1,248,838 +0.02(+0.05%)
May 05, 2008 33.83 34.10 33.46 33.56 1,182,207 -0.32(-0.95%)
May 02, 2008 34.45 34.45 33.67 33.89 1,283,814 +0.20(+0.61%)
May 01, 2008 32.38 33.80 32.34 33.68 715,080 +1.32(+4.08%)
Apr 30, 2008 32.77 33.11 32.24 32.36 721,563 -0.31(-0.94%)
Apr 29, 2008 32.86 32.86 32.31 32.67 813,457 -0.14(-0.43%)
Apr 28, 2008 32.85 33.15 32.65 32.81 510,022 +0.03(+0.10%)
Apr 25, 2008 32.70 32.89 32.17 32.78 1,088,699 +0.39(+1.21%)
Apr 24, 2008 31.31 32.61 31.26 32.38 1,383,414 +1.16(+3.70%)
Apr 23, 2008 31.10 31.67 30.95 31.23 833,265 +0.09(+0.28%)
Apr 22, 2008 31.42 31.44 30.87 31.14 1,006,072 -0.54(-1.71%)
Apr 21, 2008 31.93 31.93 31.50 31.68 761,727 -0.32(-1.01%)
Apr 18, 2008 32.29 32.62 31.88 32.01 2,253,166 +0.82(+2.62%)
Apr 17, 2008 30.46 31.35 30.32 31.19 1,934,301 +0.54(+1.77%)
Apr 16, 2008 30.10 30.71 30.06 30.65 1,443,998 +0.86(+2.90%)
Apr 15, 2008 29.76 29.84 29.18 29.78 1,810,630 +0.37(+1.26%)
Apr 14, 2008 29.84 29.93 29.29 29.41 1,194,741 -0.58(-1.94%)
Apr 11, 2008 30.23 30.71 29.85 29.99 1,953,742 -0.62(-2.03%)
Apr 10, 2008 30.65 31.18 30.39 30.61 1,660,433 -0.09(-0.31%)
Apr 09, 2008 31.84 31.92 30.71 30.71 2,500,471 -1.05(-3.32%)
Apr 08, 2008 31.88 32.22 31.52 31.76 1,254,104 -0.44(-1.37%)
Apr 07, 2008 32.17 32.67 31.90 32.20 1,229,628 +0.56(+1.76%)
Apr 04, 2008 32.20 32.27 31.55 31.64 1,565,356 -0.43(-1.35%)
Apr 03, 2008 31.60 32.53 31.19 32.08 2,594,400 +0.35(+1.09%)
Apr 02, 2008 31.84 32.47 31.46 31.73 1,937,248 +0.07(+0.22%)
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.