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 (%)
Apr 30, 2008 31.94 32.27 31.43 31.54 740,308 -0.30(-0.94%)
Apr 29, 2008 32.02 32.02 31.49 31.84 834,590 -0.14(-0.43%)
Apr 28, 2008 32.02 32.31 31.82 31.98 523,272 +0.03(+0.10%)
Apr 25, 2008 31.87 32.05 31.36 31.95 1,116,982 +0.38(+1.21%)
Apr 24, 2008 30.51 31.79 30.47 31.56 1,419,353 +1.13(+3.70%)
Apr 23, 2008 30.32 30.87 30.17 30.44 854,912 +0.08(+0.28%)
Apr 22, 2008 30.63 30.64 30.09 30.35 1,032,208 -0.53(-1.71%)
Apr 21, 2008 31.12 31.12 30.70 30.88 781,515 -0.31(-1.01%)
Apr 18, 2008 31.47 31.79 31.07 31.20 2,311,700 +0.80(+2.62%)
Apr 17, 2008 29.69 30.56 29.56 30.40 1,984,551 +0.53(+1.77%)
Apr 16, 2008 29.33 29.93 29.30 29.87 1,481,511 +0.84(+2.90%)
Apr 15, 2008 29.00 29.09 28.44 29.03 1,857,668 +0.36(+1.26%)
Apr 14, 2008 29.08 29.17 28.55 28.67 1,225,778 -0.57(-1.94%)
Apr 11, 2008 29.46 29.93 29.10 29.23 2,004,497 -0.61(-2.03%)
Apr 10, 2008 29.88 30.39 29.63 29.84 1,703,568 -0.09(-0.31%)
Apr 09, 2008 31.04 31.11 29.93 29.93 2,565,429 -1.03(-3.32%)
Apr 08, 2008 31.07 31.40 30.72 30.96 1,286,684 -0.43(-1.37%)
Apr 07, 2008 31.36 31.85 31.10 31.39 1,261,572 +0.54(+1.76%)
Apr 04, 2008 31.39 31.46 30.75 30.84 1,606,022 -0.42(-1.35%)
Apr 03, 2008 30.80 31.70 30.40 31.27 2,661,799 +0.34(+1.09%)
Apr 02, 2008 31.04 31.65 30.66 30.93 1,987,575 +0.07(+0.22%)
Apr 01, 2008 29.68 30.94 29.24 30.86 6,367,033 +2.31(+8.09%)
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%)
Mar 03, 2008 32.12 32.18 31.59 31.87 977,923 -0.16(-0.50%)
Feb 29, 2008 33.17 33.23 31.95 32.03 5,205,052 -1.68(-4.98%)
Feb 28, 2008 34.48 34.48 33.59 33.71 637,835 -1.16(-3.34%)
Feb 27, 2008 34.16 35.11 34.16 34.87 1,291,358 +0.31(+0.91%)
Feb 26, 2008 34.18 35.05 34.02 34.56 977,494 +0.07(+0.19%)
Feb 25, 2008 33.80 34.63 33.41 34.49 3,220,593 +0.55(+1.63%)
Feb 22, 2008 33.52 33.94 32.84 33.94 1,241,232 +0.42(+1.26%)
Feb 21, 2008 34.15 34.34 33.46 33.52 1,439,481 -0.46(-1.36%)
Feb 20, 2008 32.81 34.13 32.52 33.98 6,932,242 +0.99(+3.00%)
Feb 19, 2008 34.21 34.36 32.95 32.99 5,267,171 -0.96(-2.82%)
Feb 18, 2008 33.68 33.95 33.27 33.95 0 +0.00(+0.00%)
Feb 15, 2008 33.68 33.95 33.27 33.95 5,613,309 +0.08(+0.23%)
Feb 14, 2008 34.38 34.50 33.79 33.87 4,794,675 -0.41(-1.21%)
Feb 13, 2008 34.39 34.48 33.63 34.28 2,201,945 +0.29(+0.86%)
Feb 12, 2008 34.48 34.74 33.63 33.99 1,530,066 -0.04(-0.11%)
Feb 11, 2008 34.18 34.43 33.66 34.03 1,588,666 -0.07(-0.20%)
Feb 08, 2008 34.51 34.56 33.74 34.10 2,065,396 -0.44(-1.29%)
Feb 07, 2008 33.83 35.12 33.71 34.54 2,436,565 +0.91(+2.70%)
Feb 06, 2008 35.03 35.14 33.59 33.64 2,318,433 -1.24(-3.57%)
Feb 05, 2008 36.18 36.44 34.88 34.88 5,595,414 -2.19(-5.91%)
Feb 04, 2008 37.72 37.72 36.90 37.07 1,462,011 -0.50(-1.33%)
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.