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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.89 17.76 16.55 17.55 353,427 +0.69(+4.12%)
Oct 30, 2008 16.87 17.12 16.41 16.85 428,651 +0.74(+4.59%)
Oct 29, 2008 15.86 17.00 15.64 16.12 766,575 +0.25(+1.60%)
Oct 28, 2008 15.01 15.86 13.79 15.86 694,958 +1.43(+9.88%)
Oct 27, 2008 14.85 15.66 14.42 14.44 426,190 -0.92(-5.97%)
Oct 24, 2008 15.18 15.76 14.54 15.35 646,590 -1.09(-6.61%)
Oct 23, 2008 16.92 17.19 15.58 16.44 694,616 -0.66(-3.83%)
Oct 22, 2008 17.59 17.98 16.52 17.09 435,848 -1.18(-6.45%)
Oct 21, 2008 18.54 18.97 18.23 18.27 459,034 -0.45(-2.39%)
Oct 20, 2008 18.66 18.76 18.13 18.72 300,548 +0.52(+2.88%)
Oct 17, 2008 17.54 19.03 17.36 18.20 907,763 +0.21(+1.16%)
Oct 16, 2008 17.56 18.01 16.48 17.99 612,941 +0.76(+4.43%)
Oct 15, 2008 18.98 19.28 17.19 17.22 372,440 -2.08(-10.78%)
Oct 14, 2008 20.75 20.75 18.79 19.31 1,259,310 +0.36(+1.91%)
Oct 13, 2008 17.93 18.94 16.88 18.94 567,028 +2.49(+15.13%)
Oct 10, 2008 14.21 16.52 14.05 16.45 1,201,318 +0.73(+4.66%)
Oct 09, 2008 18.54 18.74 15.48 15.72 1,006,100 -2.40(-13.27%)
Oct 08, 2008 17.83 19.34 17.83 18.13 911,529 -0.86(-4.55%)
Oct 07, 2008 21.58 21.58 18.91 18.99 526,430 -1.78(-8.57%)
Oct 06, 2008 19.92 20.79 19.40 20.77 856,454 -0.31(-1.46%)
Oct 03, 2008 22.30 22.78 21.08 21.08 888,078 -0.62(-2.84%)
Oct 02, 2008 22.60 22.60 21.56 21.69 316,421 -0.90(-3.99%)
Oct 01, 2008 23.17 23.17 21.66 22.60 406,937 +0.48(+2.16%)
Sep 30, 2008 21.19 22.21 20.67 22.12 1,189,037 +1.30(+6.26%)
Sep 29, 2008 23.21 23.21 20.12 20.82 1,101,491 -2.34(-10.12%)
Sep 26, 2008 22.42 23.17 21.85 23.16 0 +0.49(+2.18%)
Sep 25, 2008 22.74 22.96 22.15 22.67 524,407 +0.40(+1.80%)
Sep 24, 2008 23.31 23.89 22.17 22.27 778,643 -0.33(-1.46%)
Sep 23, 2008 23.09 23.32 22.17 22.59 932,419 -0.43(-1.86%)
Sep 22, 2008 24.60 25.28 22.94 23.02 1,439,996 -1.19(-4.91%)
Sep 19, 2008 25.89 24.21 22.22 24.21 0 +2.62(+12.14%)
Sep 18, 2008 20.13 21.87 18.15 21.59 4,895,968 +1.52(+7.56%)
Sep 17, 2008 20.69 21.38 19.47 20.07 5,713,272 -1.93(-8.77%)
Sep 16, 2008 20.37 22.18 19.92 22.00 6,057,483 +0.59(+2.75%)
Sep 15, 2008 22.22 23.01 21.31 21.42 3,906,869 -1.88(-8.09%)
Sep 12, 2008 23.34 23.86 22.90 23.30 4,975,714 -0.46(-1.93%)
Sep 11, 2008 23.14 23.83 22.49 23.76 4,348,403 -0.13(-0.55%)
Sep 10, 2008 24.46 24.53 23.45 23.89 4,688,043 -0.38(-1.58%)
Sep 09, 2008 26.10 26.30 24.27 24.27 5,338,905 -2.19(-8.28%)
Sep 08, 2008 27.45 27.55 25.52 26.46 4,457,980 +0.62(+2.40%)
Sep 05, 2008 25.09 25.84 24.59 25.84 0 +0.45(+1.78%)
Sep 04, 2008 26.38 26.50 25.32 25.39 2,154,636 -1.31(-4.91%)
Sep 03, 2008 26.20 26.71 25.92 26.70 3,325,663 +0.42(+1.60%)
Sep 02, 2008 26.48 26.92 25.74 26.28 3,058,381 +0.32(+1.24%)
Aug 29, 2008 25.79 26.23 25.67 25.96 652,568 -0.04(-0.15%)
Aug 28, 2008 25.19 26.05 25.08 26.00 1,478,708 +1.04(+4.18%)
Aug 27, 2008 24.64 25.02 24.24 24.95 2,231,866 +0.48(+1.97%)
Aug 26, 2008 24.59 24.65 24.00 24.47 744,469 +0.03(+0.13%)
Aug 25, 2008 24.79 24.85 24.36 24.44 1,295,318 -0.67(-2.65%)
Aug 22, 2008 24.73 25.22 24.73 25.11 2,587,198 +0.77(+3.15%)
Aug 21, 2008 24.19 24.54 23.90 24.34 956,130 -0.15(-0.63%)
Aug 20, 2008 24.27 24.62 23.87 24.50 2,810,540 +0.15(+0.63%)
Aug 19, 2008 24.71 24.80 24.18 24.34 1,968,770 -0.61(-2.46%)
Aug 18, 2008 25.39 25.82 24.87 24.95 1,336,553 -0.91(-3.52%)
Aug 15, 2008 25.70 26.30 25.58 25.87 0 +0.23(+0.90%)
Aug 14, 2008 25.04 25.83 24.97 25.64 2,829,999 +0.41(+1.64%)
Aug 13, 2008 25.38 25.52 24.59 25.22 3,684,018 -0.34(-1.32%)
Aug 12, 2008 26.43 26.54 25.25 25.56 2,888,036 -1.24(-4.63%)
Aug 11, 2008 26.37 27.42 26.24 26.80 1,439,105 +0.51(+1.92%)
Aug 08, 2008 25.36 26.53 25.18 26.30 1,675,485 +0.97(+3.84%)
Aug 07, 2008 25.77 26.15 25.15 25.32 2,468,966 -0.95(-3.62%)
Aug 06, 2008 25.99 26.42 25.71 26.27 1,447,888 +0.10(+0.40%)
Aug 05, 2008 25.58 26.22 25.32 26.17 2,503,432 +1.04(+4.13%)
Aug 04, 2008 25.79 25.79 24.98 25.13 1,308,331 -0.67(-2.61%)
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.