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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.84 15.18 14.62 15.17 35,958 +0.25(+1.69%)
Nov 26, 2008 13.67 14.99 13.57 14.92 125,616 +1.01(+7.23%)
Nov 25, 2008 13.81 14.11 13.23 13.92 176,043 +0.36(+2.67%)
Nov 24, 2008 12.16 13.74 12.10 13.55 301,658 +1.71(+14.48%)
Nov 21, 2008 11.46 11.89 10.76 11.84 412,055 +0.77(+6.96%)
Nov 20, 2008 11.55 12.24 10.96 11.07 270,487 -0.79(-6.69%)
Nov 19, 2008 12.98 13.12 11.82 11.86 287,040 -1.33(-10.07%)
Nov 18, 2008 13.26 13.54 12.71 13.19 159,450 -0.34(-2.50%)
Nov 17, 2008 13.95 14.20 13.39 13.53 261,181 -0.79(-5.49%)
Nov 14, 2008 14.91 15.30 14.21 14.32 209,558 -0.98(-6.42%)
Nov 13, 2008 14.25 15.32 13.13 15.30 266,138 +1.11(+7.81%)
Nov 12, 2008 15.04 15.10 14.18 14.19 159,707 -1.08(-7.10%)
Nov 11, 2008 14.97 15.65 14.72 15.28 335,683 -0.18(-1.17%)
Nov 10, 2008 16.63 16.65 15.20 15.46 405,926 -1.05(-6.38%)
Nov 07, 2008 16.26 16.54 15.98 16.51 208,572 +0.31(+1.89%)
Nov 06, 2008 16.96 17.28 16.14 16.20 149,391 -1.16(-6.70%)
Nov 05, 2008 18.71 18.71 17.31 17.37 363,700 -1.44(-7.65%)
Nov 04, 2008 18.22 18.87 18.17 18.81 285,807 +0.92(+5.14%)
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.