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

127.04 +0.38 (+0.30%)
Streaming Delayed Price Updated: 3:15 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%)
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.