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

115.98 +1.03 (+0.90%)
Streaming Delayed Price Updated: 11:57 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.23 18.12 16.88 17.90 346,399 +0.71(+4.12%)
Oct 30, 2008 17.21 17.46 16.74 17.20 420,126 +0.75(+4.59%)
Oct 29, 2008 16.18 17.35 15.95 16.44 751,331 +0.26(+1.60%)
Oct 28, 2008 15.31 16.18 14.07 16.18 681,138 +1.45(+9.88%)
Oct 27, 2008 15.15 15.98 14.71 14.73 417,715 -0.94(-5.97%)
Oct 24, 2008 15.49 16.08 14.83 15.66 633,732 -1.11(-6.61%)
Oct 23, 2008 17.26 17.54 15.90 16.77 680,803 -0.67(-3.83%)
Oct 22, 2008 17.95 18.34 16.85 17.44 427,181 -1.20(-6.45%)
Oct 21, 2008 18.91 19.35 18.60 18.64 449,906 -0.46(-2.39%)
Oct 20, 2008 19.04 19.14 18.50 19.10 294,571 +0.53(+2.88%)
Oct 17, 2008 17.90 19.41 17.72 18.57 889,711 +0.21(+1.16%)
Oct 16, 2008 17.91 18.38 16.81 18.35 600,752 +0.78(+4.43%)
Oct 15, 2008 19.37 19.67 17.53 17.57 365,033 -2.12(-10.78%)
Oct 14, 2008 21.18 21.18 19.17 19.70 1,234,268 +0.37(+1.91%)
Oct 13, 2008 18.29 19.33 17.22 19.33 555,752 +2.54(+15.13%)
Oct 10, 2008 14.50 16.85 14.33 16.79 1,177,429 +0.75(+4.66%)
Oct 09, 2008 18.91 19.12 15.80 16.04 986,093 -2.45(-13.27%)
Oct 08, 2008 18.20 19.73 18.20 18.49 893,402 -0.88(-4.55%)
Oct 07, 2008 22.02 22.02 19.30 19.38 515,961 -1.82(-8.57%)
Oct 06, 2008 20.33 21.21 19.79 21.19 839,423 -0.31(-1.46%)
Oct 03, 2008 22.76 23.24 21.51 21.51 870,418 -0.63(-2.84%)
Oct 02, 2008 23.06 23.06 21.99 22.14 310,129 -0.92(-3.99%)
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.