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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 4:10 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 25.82 26.25 25.53 25.77 1,467,919 -0.20(-0.77%)
Jul 30, 2008 26.05 26.25 25.21 25.97 1,517,419 +0.34(+1.32%)
Jul 29, 2008 25.63 25.64 23.96 25.63 2,476,460 +1.56(+6.46%)
Jul 28, 2008 25.24 25.61 23.94 24.07 2,051,175 -1.24(-4.90%)
Jul 25, 2008 25.42 25.77 24.80 25.32 1,918,790 -0.01(-0.03%)
Jul 24, 2008 26.82 26.82 25.18 25.32 2,437,596 -1.43(-5.33%)
Jul 23, 2008 26.51 27.20 25.94 26.75 4,012,455 +0.32(+1.22%)
Jul 22, 2008 24.23 26.45 24.05 26.43 3,628,918 +1.97(+8.05%)
Jul 21, 2008 25.43 25.48 24.28 24.46 2,674,862 -0.78(-3.10%)
Jul 18, 2008 25.35 25.48 24.45 25.24 2,385,357 +0.15(+0.58%)
Jul 17, 2008 24.57 25.65 24.13 25.09 4,518,626 +1.06(+4.40%)
Jul 16, 2008 21.91 24.04 21.66 24.04 4,109,497 +2.41(+11.16%)
Jul 15, 2008 21.51 22.47 20.56 21.62 4,165,749 -0.24(-1.09%)
Jul 14, 2008 23.37 23.45 21.68 21.86 4,625,280 -0.87(-3.84%)
Jul 11, 2008 23.67 23.67 22.10 22.73 6,209,279 -0.43(-1.85%)
Jul 10, 2008 23.67 23.86 22.75 23.16 3,355,942 -0.54(-2.29%)
Jul 09, 2008 25.28 25.36 23.55 23.71 2,313,938 -1.48(-5.87%)
Jul 08, 2008 24.14 25.21 23.53 25.18 2,257,118 +1.10(+4.58%)
Jul 07, 2008 24.94 25.34 23.71 24.08 1,977,191 -0.72(-2.90%)
Jul 04, 2008 25.31 25.31 24.57 24.80 634,108 +0.00(+0.00%)
Jul 03, 2008 25.31 25.31 24.57 24.80 634,108 -0.18(-0.74%)
Jul 02, 2008 25.64 25.82 24.96 24.99 2,427,460 -0.48(-1.90%)
Jul 01, 2008 25.07 25.75 24.55 25.47 2,948,515 -0.08(-0.33%)
Jun 30, 2008 26.07 26.33 25.51 25.55 1,073,794 -0.74(-2.83%)
Jun 27, 2008 26.63 26.75 25.78 26.30 2,341,447 -0.28(-1.04%)
Jun 26, 2008 27.03 27.29 26.53 26.57 1,472,459 -1.14(-4.12%)
Jun 25, 2008 27.87 28.34 27.58 27.71 1,691,930 +0.11(+0.42%)
Jun 24, 2008 27.17 27.97 26.90 27.60 2,100,114 +0.15(+0.56%)
Jun 23, 2008 28.20 28.28 27.31 27.45 957,289 -0.67(-2.40%)
Jun 20, 2008 28.59 28.71 27.90 28.12 2,004,453 -0.83(-2.86%)
Jun 19, 2008 28.83 29.07 28.23 28.95 1,854,310 +0.06(+0.21%)
Jun 18, 2008 28.65 29.09 28.27 28.89 2,728,941 -0.33(-1.13%)
Jun 17, 2008 30.20 30.36 29.17 29.21 3,385,939 -0.77(-2.56%)
Jun 16, 2008 29.20 30.02 29.08 29.98 2,787,791 +0.48(+1.64%)
Jun 13, 2008 28.06 29.50 28.05 29.50 6,224,007 +1.59(+5.68%)
Jun 12, 2008 28.10 28.55 27.48 27.91 2,261,566 +0.34(+1.25%)
Jun 11, 2008 28.67 28.74 27.53 27.57 2,466,772 -1.06(-3.69%)
Jun 10, 2008 28.63 28.92 28.07 28.62 2,099,396 +0.15(+0.51%)
Jun 09, 2008 29.18 29.22 28.04 28.48 1,079,068 -0.60(-2.06%)
Jun 06, 2008 30.19 30.19 27.22 29.08 1,596,173 -1.23(-4.05%)
Jun 05, 2008 29.47 30.39 29.40 30.30 2,836,292 +1.13(+3.89%)
Jun 04, 2008 29.15 30.00 29.07 29.17 4,596,070 -0.17(-0.57%)
Jun 03, 2008 29.72 29.89 28.76 29.34 5,537,757 -0.28(-0.96%)
Jun 02, 2008 30.43 30.43 29.21 29.62 3,925,118 -0.87(-2.84%)
May 30, 2008 30.88 30.90 30.48 30.49 396,482 -0.17(-0.55%)
May 29, 2008 30.10 31.03 30.10 30.66 1,176,004 +0.50(+1.65%)
May 28, 2008 30.59 30.59 29.69 30.16 2,508,914 -0.12(-0.40%)
May 27, 2008 29.84 30.32 29.77 30.28 1,141,235 +0.35(+1.18%)
May 26, 2008 30.27 30.35 29.68 29.93 0 +0.00(+0.00%)
May 23, 2008 30.27 30.35 29.68 29.93 1,965,986 -0.50(-1.64%)
May 22, 2008 30.42 30.75 30.19 30.43 2,866,231 +0.09(+0.30%)
May 21, 2008 31.51 31.53 30.24 30.33 2,838,997 -1.09(-3.46%)
May 20, 2008 31.69 31.74 31.16 31.42 998,276 -0.52(-1.63%)
May 19, 2008 32.29 32.78 31.80 31.94 1,166,276 -0.31(-0.95%)
May 16, 2008 32.63 32.70 32.09 32.25 706,552 -0.34(-1.06%)
May 15, 2008 31.93 32.63 31.93 32.59 760,356 +0.51(+1.60%)
May 14, 2008 32.20 32.34 31.96 32.08 1,467,696 +0.18(+0.55%)
May 13, 2008 32.44 32.44 31.77 31.90 458,499 -0.32(-1.00%)
May 12, 2008 31.57 32.30 31.57 32.23 1,012,317 +0.75(+2.39%)
May 09, 2008 31.15 32.08 31.15 31.48 1,130,123 -0.11(-0.36%)
May 08, 2008 31.95 32.00 31.21 31.59 2,907,696 -0.28(-0.89%)
May 07, 2008 32.98 33.12 31.87 31.87 1,554,696 -0.85(-2.60%)
May 06, 2008 32.51 32.81 31.93 32.72 1,281,466 +0.02(+0.05%)
May 05, 2008 32.97 33.23 32.61 32.71 1,213,094 -0.31(-0.95%)
May 02, 2008 33.57 33.57 32.81 33.02 1,317,355 +0.20(+0.61%)
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.