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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.62 22.66 21.09 22.57 1,165,392 +1.33(+6.26%)
Sep 29, 2008 23.68 23.68 20.53 21.24 1,079,587 -2.39(-10.12%)
Sep 26, 2008 22.87 23.64 22.29 23.63 0 +0.50(+2.18%)
Sep 25, 2008 23.20 23.42 22.60 23.13 513,978 +0.41(+1.80%)
Sep 24, 2008 23.78 24.38 22.62 22.72 763,159 -0.47(-2.03%)
Sep 23, 2008 23.70 23.94 22.76 23.19 908,547 -0.44(-1.86%)
Sep 22, 2008 25.25 25.94 23.54 23.63 1,403,128 -1.22(-4.91%)
Sep 19, 2008 26.57 24.85 22.80 24.85 0 +2.69(+12.14%)
Sep 18, 2008 20.66 22.45 18.63 22.16 4,770,620 +1.56(+7.56%)
Sep 17, 2008 21.23 21.95 19.98 20.60 5,566,999 -1.98(-8.77%)
Sep 16, 2008 20.90 22.76 20.44 22.58 5,902,397 +0.61(+2.75%)
Sep 15, 2008 22.80 23.61 21.87 21.98 3,806,844 -1.93(-8.09%)
Sep 12, 2008 23.95 24.49 23.50 23.91 4,848,324 -0.47(-1.93%)
Sep 11, 2008 23.75 24.45 23.08 24.38 4,237,074 -0.13(-0.55%)
Sep 10, 2008 25.10 25.17 24.06 24.52 4,568,018 -0.39(-1.58%)
Sep 09, 2008 26.79 26.99 24.90 24.91 5,202,217 -2.25(-8.28%)
Sep 08, 2008 28.17 28.28 26.19 27.16 4,343,845 +0.64(+2.40%)
Sep 05, 2008 25.74 26.52 25.23 26.52 0 +0.46(+1.78%)
Sep 04, 2008 27.07 27.20 25.98 26.06 2,099,472 -1.34(-4.91%)
Sep 03, 2008 26.89 27.41 26.60 27.40 3,240,518 +0.43(+1.60%)
Sep 02, 2008 27.18 27.63 26.42 26.97 2,980,080 +0.33(+1.24%)
Aug 29, 2008 26.47 26.92 26.34 26.64 635,861 -0.04(-0.15%)
Aug 28, 2008 25.85 26.73 25.74 26.68 1,440,849 +1.07(+4.18%)
Aug 27, 2008 25.29 25.67 24.88 25.61 2,174,725 +0.50(+1.97%)
Aug 26, 2008 25.24 25.30 24.63 25.12 725,409 +0.03(+0.13%)
Aug 25, 2008 25.44 25.50 25.01 25.08 1,262,155 -0.68(-2.65%)
Aug 22, 2008 25.37 25.89 25.37 25.77 2,520,960 +0.79(+3.15%)
Aug 21, 2008 24.82 25.19 24.53 24.98 931,651 -0.16(-0.63%)
Aug 20, 2008 24.91 25.26 24.50 25.14 2,738,584 +0.16(+0.63%)
Aug 19, 2008 25.36 25.45 24.82 24.98 1,918,365 -0.63(-2.46%)
Aug 18, 2008 26.06 26.50 25.52 25.61 1,302,334 -0.94(-3.52%)
Aug 15, 2008 26.37 26.99 26.25 26.55 0 +0.24(+0.90%)
Aug 14, 2008 25.70 26.51 25.63 26.31 2,757,544 +0.42(+1.64%)
Aug 13, 2008 26.04 26.19 25.24 25.89 3,589,698 -0.35(-1.32%)
Aug 12, 2008 27.13 27.24 25.92 26.23 2,814,096 -1.27(-4.63%)
Aug 11, 2008 27.07 28.14 26.93 27.51 1,402,261 +0.52(+1.92%)
Aug 08, 2008 26.03 27.22 25.84 26.99 1,632,588 +1.00(+3.84%)
Aug 07, 2008 26.44 26.84 25.81 25.99 2,405,754 -0.98(-3.62%)
Aug 06, 2008 26.67 27.11 26.38 26.96 1,410,818 +0.11(+0.40%)
Aug 05, 2008 26.26 26.91 25.99 26.86 2,439,338 +1.06(+4.13%)
Aug 04, 2008 26.47 26.47 25.63 25.79 1,274,835 -0.69(-2.61%)
Aug 01, 2008 26.66 26.66 25.69 26.48 1,122,547 +0.04(+0.15%)
Jul 31, 2008 26.50 26.94 26.20 26.44 1,430,337 -0.20(-0.77%)
Jul 30, 2008 26.73 26.94 25.87 26.65 1,478,569 +0.35(+1.32%)
Jul 29, 2008 26.30 26.31 24.59 26.30 2,413,056 +1.60(+6.46%)
Jul 28, 2008 25.90 26.29 24.56 24.71 1,998,660 -1.27(-4.90%)
Jul 25, 2008 26.09 26.44 25.45 25.98 1,869,665 -0.01(-0.03%)
Jul 24, 2008 27.52 27.52 25.84 25.99 2,375,188 -1.46(-5.33%)
Jul 23, 2008 27.21 27.91 26.62 27.45 3,909,727 +0.33(+1.22%)
Jul 22, 2008 24.86 27.14 24.68 27.12 3,536,009 +2.02(+8.05%)
Jul 21, 2008 26.10 26.15 24.92 25.10 2,606,379 -0.80(-3.10%)
Jul 18, 2008 26.01 26.15 25.09 25.90 2,324,286 +0.15(+0.58%)
Jul 17, 2008 25.22 26.33 24.76 25.75 4,402,938 +1.09(+4.40%)
Jul 16, 2008 22.48 24.67 22.23 24.67 4,004,284 +2.48(+11.16%)
Jul 15, 2008 22.07 23.06 21.10 22.19 4,059,096 -0.24(-1.09%)
Jul 14, 2008 23.98 24.07 22.25 22.43 4,506,862 -0.90(-3.84%)
Jul 11, 2008 24.29 24.29 22.69 23.33 6,050,307 -0.44(-1.85%)
Jul 10, 2008 24.29 24.49 23.35 23.77 3,270,022 -0.56(-2.29%)
Jul 09, 2008 25.95 26.03 24.17 24.33 2,254,696 -1.52(-5.87%)
Jul 08, 2008 24.78 25.87 24.15 25.85 2,199,330 +1.13(+4.58%)
Jul 07, 2008 25.59 26.00 24.34 24.71 1,926,570 -0.74(-2.90%)
Jul 04, 2008 25.97 25.97 25.22 25.45 617,873 +0.00(+0.00%)
Jul 03, 2008 25.97 25.97 25.22 25.45 617,873 -0.19(-0.74%)
Jul 02, 2008 26.31 26.50 25.62 25.64 2,365,312 -0.50(-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.