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 (%)
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%)
Jan 01, 2008 38.85 39.51 38.55 39.20 361,841 +0.00(+0.00%)
Dec 31, 2007 38.85 39.51 38.55 39.20 361,841 +0.28(+0.71%)
Dec 28, 2007 39.40 39.40 38.70 38.93 276,522 -0.05(-0.14%)
Dec 27, 2007 39.63 39.82 38.92 38.98 1,007,183 -1.01(-2.53%)
Dec 26, 2007 39.48 40.05 39.38 39.99 630,429 +0.15(+0.38%)
Dec 24, 2007 39.79 40.07 39.57 39.84 156,595 +0.28(+0.70%)
Dec 21, 2007 39.08 39.60 39.02 39.56 1,009,783 +0.97(+2.50%)
Dec 20, 2007 38.62 38.62 37.80 38.60 1,330,021 +0.34(+0.90%)
Dec 19, 2007 38.05 38.58 37.77 38.25 744,456 +0.43(+1.13%)
Dec 18, 2007 38.45 38.48 37.21 37.82 1,738,056 -0.33(-0.85%)
Dec 17, 2007 38.58 38.88 38.13 38.15 992,688 -0.56(-1.44%)
Dec 14, 2007 38.44 39.46 38.44 38.71 740,307 -0.10(-0.26%)
Dec 13, 2007 38.51 38.84 37.78 38.81 1,349,204 +0.03(+0.08%)
Dec 12, 2007 39.85 39.85 38.09 38.77 2,846,915 +0.33(+0.86%)
Dec 11, 2007 40.45 40.67 38.41 38.45 1,995,293 -1.91(-4.73%)
Dec 10, 2007 39.66 40.53 39.66 40.35 2,257,331 +0.85(+2.15%)
Dec 07, 2007 39.59 39.92 39.29 39.50 1,042,908 +0.10(+0.25%)
Dec 06, 2007 38.13 39.48 38.08 39.40 1,176,427 +1.09(+2.84%)
Dec 05, 2007 38.28 38.53 37.86 38.32 1,212,052 +0.67(+1.79%)
Dec 04, 2007 37.91 38.05 37.64 37.64 2,192,604 -0.87(-2.25%)
Dec 03, 2007 38.81 38.90 38.31 38.51 861,538 -0.57(-1.47%)
Nov 30, 2007 39.59 43.70 38.68 39.08 2,086,250 +0.57(+1.49%)
Nov 29, 2007 38.61 38.91 38.19 38.51 2,438,982 -0.62(-1.59%)
Nov 28, 2007 37.18 39.14 37.18 39.13 1,267,253 +2.25(+6.11%)
Nov 27, 2007 36.51 37.07 36.15 36.87 2,213,745 +0.71(+1.97%)
Nov 26, 2007 37.77 37.77 36.09 36.16 1,235,150 -1.27(-3.40%)
Nov 23, 2007 36.97 37.58 36.87 37.43 760,143 +1.03(+2.84%)
Nov 21, 2007 36.88 36.94 35.85 36.40 994,776 -0.69(-1.86%)
Nov 20, 2007 37.53 37.98 36.28 37.09 1,656,315 -0.29(-0.78%)
Nov 19, 2007 37.93 38.12 37.13 37.38 1,489,097 -0.90(-2.34%)
Nov 16, 2007 38.60 38.68 37.83 38.28 2,238,539 -0.31(-0.81%)
Nov 15, 2007 39.26 39.54 38.01 38.59 1,721,903 -0.97(-2.44%)
Nov 14, 2007 39.92 40.15 39.27 39.56 2,889,848 +0.59(+1.51%)
Nov 13, 2007 38.01 39.07 37.57 38.97 2,573,524 +1.88(+5.06%)
Nov 12, 2007 37.43 38.31 37.09 37.09 2,545,598 -0.65(-1.73%)
Nov 09, 2007 37.71 38.62 36.79 37.74 3,654,323 -0.12(-0.30%)
Nov 08, 2007 37.95 38.55 36.71 37.86 2,319,056 -0.14(-0.36%)
Nov 07, 2007 38.34 39.24 37.95 37.99 3,267,244 -1.60(-4.04%)
Nov 06, 2007 39.03 39.59 38.48 39.59 2,851,090 +0.64(+1.63%)
Nov 05, 2007 38.04 39.40 38.04 38.96 3,391,328 -0.89(-2.23%)
Nov 02, 2007 40.40 40.41 39.03 39.85 3,711,194 -0.66(-1.63%)
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.