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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 28.41 29.06 27.89 28.55 1,869,282 +0.25(+0.89%)
Mar 28, 2008 29.06 29.33 28.22 28.30 6,053,615 -0.78(-2.69%)
Mar 27, 2008 30.27 30.41 28.91 29.08 6,062,876 -1.10(-3.66%)
Mar 26, 2008 30.48 30.61 29.99 30.18 3,704,648 -0.68(-2.21%)
Mar 25, 2008 30.77 31.30 30.34 30.87 2,742,849 +0.21(+0.70%)
Mar 24, 2008 30.60 31.53 30.27 30.65 7,315,655 +0.44(+1.45%)
Mar 21, 2008 28.31 30.26 28.01 30.22 3,880,781 +0.00(+0.00%)
Mar 20, 2008 28.31 30.26 28.01 30.22 3,880,781 +2.06(+7.32%)
Mar 19, 2008 29.68 29.88 28.03 28.15 5,368,136 -1.10(-3.75%)
Mar 18, 2008 27.67 29.36 27.64 29.25 7,771,780 +3.01(+11.48%)
Mar 17, 2008 27.19 27.64 24.68 26.24 8,906,628 -2.71(-9.37%)
Mar 14, 2008 31.39 31.39 28.67 28.95 8,705,407 -2.00(-6.46%)
Mar 13, 2008 29.64 31.22 29.23 30.95 3,933,735 +0.41(+1.36%)
Mar 12, 2008 31.38 31.72 30.48 30.54 2,216,693 -0.62(-1.99%)
Mar 11, 2008 30.45 31.16 29.32 31.16 12,428,168 +2.34(+8.14%)
Mar 10, 2008 30.14 30.34 28.81 28.81 7,244,133 -1.43(-4.74%)
Mar 07, 2008 29.93 31.02 29.65 30.25 3,817,128 -0.17(-0.55%)
Mar 06, 2008 31.38 31.38 30.32 30.41 1,924,699 -1.28(-4.04%)
Mar 05, 2008 31.83 32.32 31.34 31.69 1,298,500 +0.04(+0.12%)
Mar 04, 2008 31.49 31.78 30.95 31.66 3,193,552 -0.21(-0.67%)
Mar 03, 2008 32.12 32.18 31.59 31.87 977,923 -0.16(-0.50%)
Feb 29, 2008 33.17 33.23 31.95 32.03 5,205,052 -1.68(-4.98%)
Feb 28, 2008 34.48 34.48 33.59 33.71 637,835 -1.16(-3.34%)
Feb 27, 2008 34.16 35.11 34.16 34.87 1,291,358 +0.31(+0.91%)
Feb 26, 2008 34.18 35.05 34.02 34.56 977,494 +0.07(+0.19%)
Feb 25, 2008 33.80 34.63 33.41 34.49 3,220,593 +0.55(+1.63%)
Feb 22, 2008 33.52 33.94 32.84 33.94 1,241,232 +0.42(+1.26%)
Feb 21, 2008 34.15 34.34 33.46 33.52 1,439,481 -0.46(-1.36%)
Feb 20, 2008 32.81 34.13 32.52 33.98 6,932,242 +0.99(+3.00%)
Feb 19, 2008 34.21 34.36 32.95 32.99 5,267,171 -0.96(-2.82%)
Feb 18, 2008 33.68 33.95 33.27 33.95 0 +0.00(+0.00%)
Feb 15, 2008 33.68 33.95 33.27 33.95 5,613,309 +0.08(+0.23%)
Feb 14, 2008 34.38 34.50 33.79 33.87 4,794,675 -0.41(-1.21%)
Feb 13, 2008 34.39 34.48 33.63 34.28 2,201,945 +0.29(+0.86%)
Feb 12, 2008 34.48 34.74 33.63 33.99 1,530,066 -0.04(-0.11%)
Feb 11, 2008 34.18 34.43 33.66 34.03 1,588,666 -0.07(-0.20%)
Feb 08, 2008 34.51 34.56 33.74 34.10 2,065,396 -0.44(-1.29%)
Feb 07, 2008 33.83 35.12 33.71 34.54 2,436,565 +0.91(+2.70%)
Feb 06, 2008 35.03 35.14 33.59 33.64 2,318,433 -1.24(-3.57%)
Feb 05, 2008 36.18 36.44 34.88 34.88 5,595,414 -2.19(-5.91%)
Feb 04, 2008 37.72 37.72 36.90 37.07 1,462,011 -0.50(-1.33%)
Feb 01, 2008 37.28 37.73 36.81 37.57 1,555,128 +0.38(+1.03%)
Jan 31, 2008 35.64 37.51 35.54 37.19 3,398,720 +0.81(+2.23%)
Jan 30, 2008 36.55 37.83 36.24 36.38 3,864,016 -0.25(-0.69%)
Jan 29, 2008 36.78 36.80 35.97 36.63 1,469,530 +0.21(+0.57%)
Jan 28, 2008 35.82 36.43 35.14 36.42 1,990,204 +1.06(+2.99%)
Jan 25, 2008 36.68 37.00 35.23 35.36 3,444,234 -0.98(-2.70%)
Jan 24, 2008 36.29 36.73 35.95 36.35 2,473,831 +0.33(+0.91%)
Jan 23, 2008 33.41 36.05 33.20 36.02 3,172,098 +1.83(+5.36%)
Jan 22, 2008 31.24 34.77 31.24 34.18 3,054,442 +0.81(+2.43%)
Jan 21, 2008 33.59 33.92 32.49 33.37 0 +0.00(+0.00%)
Jan 18, 2008 33.59 33.92 32.49 33.37 2,915,646 +0.17(+0.51%)
Jan 17, 2008 35.33 35.44 33.09 33.20 3,666,238 -2.11(-5.97%)
Jan 16, 2008 34.87 35.95 34.58 35.31 2,255,599 +0.20(+0.57%)
Jan 15, 2008 36.12 36.20 35.09 35.11 1,883,719 -1.57(-4.28%)
Jan 14, 2008 36.41 36.74 36.23 36.68 1,257,139 +0.52(+1.44%)
Jan 11, 2008 35.79 36.81 35.60 36.16 2,411,258 +0.11(+0.30%)
Jan 10, 2008 34.27 36.59 34.27 36.05 3,989,254 +1.07(+3.07%)
Jan 09, 2008 34.42 35.01 33.53 34.98 2,187,558 +0.42(+1.22%)
Jan 08, 2008 36.12 36.36 34.51 34.56 2,444,377 -1.31(-3.65%)
Jan 07, 2008 36.45 36.51 35.31 35.87 1,891,483 -0.41(-1.12%)
Jan 04, 2008 37.15 37.17 36.06 36.28 1,717,988 -1.44(-3.82%)
Jan 03, 2008 38.28 38.33 37.61 37.72 924,699 -0.44(-1.16%)
Jan 02, 2008 39.28 39.28 38.01 38.16 1,028,376 -1.04(-2.66%)
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.