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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.19 22.21 20.67 22.12 1,189,037 +1.30(+6.26%)
Sep 29, 2008 23.21 23.21 20.12 20.82 1,101,491 -2.34(-10.12%)
Sep 26, 2008 22.42 23.17 21.85 23.16 0 +0.49(+2.18%)
Sep 25, 2008 22.74 22.96 22.15 22.67 524,407 +0.40(+1.80%)
Sep 24, 2008 23.31 23.89 22.17 22.27 778,643 -0.33(-1.46%)
Sep 23, 2008 23.09 23.32 22.17 22.59 932,419 -0.43(-1.86%)
Sep 22, 2008 24.60 25.28 22.94 23.02 1,439,996 -1.19(-4.91%)
Sep 19, 2008 25.89 24.21 22.22 24.21 0 +2.62(+12.14%)
Sep 18, 2008 20.13 21.87 18.15 21.59 4,895,968 +1.52(+7.56%)
Sep 17, 2008 20.69 21.38 19.47 20.07 5,713,272 -1.93(-8.77%)
Sep 16, 2008 20.37 22.18 19.92 22.00 6,057,483 +0.59(+2.75%)
Sep 15, 2008 22.22 23.01 21.31 21.42 3,906,869 -1.88(-8.09%)
Sep 12, 2008 23.34 23.86 22.90 23.30 4,975,714 -0.46(-1.93%)
Sep 11, 2008 23.14 23.83 22.49 23.76 4,348,403 -0.13(-0.55%)
Sep 10, 2008 24.46 24.53 23.45 23.89 4,688,043 -0.38(-1.58%)
Sep 09, 2008 26.10 26.30 24.27 24.27 5,338,905 -2.19(-8.28%)
Sep 08, 2008 27.45 27.55 25.52 26.46 4,457,980 +0.62(+2.40%)
Sep 05, 2008 25.09 25.84 24.59 25.84 0 +0.45(+1.78%)
Sep 04, 2008 26.38 26.50 25.32 25.39 2,154,636 -1.31(-4.91%)
Sep 03, 2008 26.20 26.71 25.92 26.70 3,325,663 +0.42(+1.60%)
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.