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 (%)
Feb 29, 2008 34.03 34.09 32.78 32.86 5,073,257 -1.72(-4.98%)
Feb 28, 2008 35.37 35.37 34.46 34.59 621,684 -1.20(-3.34%)
Feb 27, 2008 35.05 36.02 35.05 35.78 1,258,660 +0.32(+0.91%)
Feb 26, 2008 35.07 35.96 34.90 35.46 952,743 +0.07(+0.19%)
Feb 25, 2008 34.68 35.53 34.28 35.39 3,139,046 +0.57(+1.63%)
Feb 22, 2008 34.39 34.82 33.70 34.82 1,209,803 +0.43(+1.26%)
Feb 21, 2008 35.04 35.23 34.33 34.39 1,403,032 -0.47(-1.36%)
Feb 20, 2008 33.66 35.02 33.37 34.86 6,756,713 +1.01(+3.00%)
Feb 19, 2008 35.10 35.25 33.81 33.85 5,133,803 -0.98(-2.82%)
Feb 18, 2008 34.55 34.83 34.13 34.83 0 +0.00(+0.00%)
Feb 15, 2008 34.55 34.83 34.13 34.83 5,471,177 +0.08(+0.23%)
Feb 14, 2008 35.27 35.39 34.67 34.75 4,673,271 -0.42(-1.21%)
Feb 13, 2008 35.29 35.38 34.50 35.18 2,146,191 +0.30(+0.86%)
Feb 12, 2008 35.38 35.65 34.51 34.88 1,491,324 -0.04(-0.11%)
Feb 11, 2008 35.06 35.32 34.53 34.92 1,548,440 -0.07(-0.20%)
Feb 08, 2008 35.40 35.46 34.62 34.99 2,013,099 -0.46(-1.29%)
Feb 07, 2008 34.71 36.03 34.59 35.44 2,374,870 +0.93(+2.70%)
Feb 06, 2008 35.94 36.06 34.46 34.51 2,259,729 -1.28(-3.57%)
Feb 05, 2008 37.12 37.38 35.79 35.79 5,453,735 -2.25(-5.91%)
Feb 04, 2008 38.70 38.70 37.86 38.04 1,424,992 -0.51(-1.33%)
Feb 01, 2008 38.25 38.71 37.77 38.55 1,515,751 +0.39(+1.03%)
Jan 31, 2008 36.57 38.49 36.46 38.15 3,312,662 +0.83(+2.23%)
Jan 30, 2008 37.50 38.82 37.18 37.32 3,766,177 -0.26(-0.69%)
Jan 29, 2008 37.74 37.75 36.90 37.58 1,432,321 +0.21(+0.57%)
Jan 28, 2008 36.75 37.38 36.06 37.37 1,939,811 +1.09(+2.99%)
Jan 25, 2008 37.63 37.96 36.15 36.28 3,357,024 -1.01(-2.70%)
Jan 24, 2008 37.23 37.68 36.89 37.29 2,411,192 +0.34(+0.91%)
Jan 23, 2008 34.28 36.99 34.06 36.95 3,091,779 +1.88(+5.36%)
Jan 22, 2008 32.05 35.68 32.05 35.07 2,977,102 +0.83(+2.43%)
Jan 21, 2008 34.47 34.81 33.34 34.24 0 +0.00(+0.00%)
Jan 18, 2008 34.47 34.81 33.34 34.24 2,841,820 +0.17(+0.51%)
Jan 17, 2008 36.24 36.36 33.95 34.07 3,573,407 -2.16(-5.97%)
Jan 16, 2008 35.77 36.88 35.48 36.23 2,198,486 +0.20(+0.57%)
Jan 15, 2008 37.06 37.14 36.00 36.02 1,836,022 -1.61(-4.28%)
Jan 14, 2008 37.36 37.70 37.17 37.64 1,225,308 +0.53(+1.44%)
Jan 11, 2008 36.72 37.77 36.53 37.10 2,350,204 +0.11(+0.30%)
Jan 10, 2008 35.16 37.54 35.16 36.99 3,888,243 +1.10(+3.07%)
Jan 09, 2008 35.32 35.92 34.40 35.89 2,132,168 +0.43(+1.22%)
Jan 08, 2008 37.05 37.31 35.40 35.46 2,382,484 -1.34(-3.65%)
Jan 07, 2008 37.40 37.46 36.23 36.80 1,843,590 -0.42(-1.12%)
Jan 04, 2008 38.12 38.13 37.00 37.22 1,674,488 -1.48(-3.82%)
Jan 03, 2008 39.27 39.33 38.59 38.70 901,285 -0.46(-1.16%)
Jan 02, 2008 40.30 40.30 39.00 39.15 1,002,337 -1.07(-2.66%)
Jan 01, 2008 39.86 40.54 39.55 40.22 352,679 +0.00(+0.00%)
Dec 31, 2007 39.86 40.54 39.55 40.22 352,679 +0.28(+0.71%)
Dec 28, 2007 40.42 40.42 39.70 39.94 269,520 -0.05(-0.14%)
Dec 27, 2007 40.66 40.86 39.93 39.99 981,681 -1.04(-2.53%)
Dec 26, 2007 40.51 41.09 40.40 41.03 614,466 +0.16(+0.38%)
Dec 24, 2007 40.83 41.11 40.60 40.88 152,630 +0.28(+0.70%)
Dec 21, 2007 40.10 40.63 40.03 40.59 984,214 +0.99(+2.50%)
Dec 20, 2007 39.62 39.62 38.78 39.60 1,296,345 +0.35(+0.90%)
Dec 19, 2007 39.04 39.59 38.75 39.25 725,605 +0.44(+1.13%)
Dec 18, 2007 39.45 39.48 38.18 38.81 1,694,047 -0.33(-0.85%)
Dec 17, 2007 39.58 39.89 39.12 39.14 967,552 -0.57(-1.44%)
Dec 14, 2007 39.44 40.49 39.44 39.71 721,562 -0.10(-0.26%)
Dec 13, 2007 39.51 39.85 38.76 39.81 1,315,042 +0.03(+0.08%)
Dec 12, 2007 40.88 40.88 39.07 39.78 2,774,829 +0.34(+0.86%)
Dec 11, 2007 41.50 41.72 39.41 39.44 1,944,771 -1.96(-4.73%)
Dec 10, 2007 40.69 41.58 40.69 41.40 2,200,174 +0.87(+2.15%)
Dec 07, 2007 40.62 40.95 40.31 40.53 1,016,501 +0.10(+0.25%)
Dec 06, 2007 39.12 40.51 39.07 40.43 1,146,639 +1.12(+2.84%)
Dec 05, 2007 39.28 39.53 38.85 39.31 1,181,363 +0.69(+1.79%)
Dec 04, 2007 38.89 39.04 38.62 38.62 2,137,086 -0.89(-2.25%)
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.