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

94.99 USD UNCHANGED
Streaming Delayed Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 27.49 28.82 26.82 28.70 916,376 +1.69(+6.26%)
Sep 29, 2008 30.12 30.12 26.11 27.01 848,906 -3.04(-10.12%)
Sep 26, 2008 29.09 30.07 28.35 30.05 0 +0.64(+2.18%)
Sep 25, 2008 29.50 29.79 28.74 29.41 404,154 +0.52(+1.80%)
Sep 24, 2008 30.24 31.00 28.77 28.89 600,091 -0.60(-2.03%)
Sep 23, 2008 30.14 30.44 28.94 29.49 714,413 -0.56(-1.86%)
Sep 22, 2008 32.11 32.99 29.94 30.05 1,103,314 -1.55(-4.91%)
Sep 19, 2008 33.79 31.60 29.00 31.60 0 +3.42(+12.14%)
Sep 18, 2008 26.27 28.55 23.69 28.18 3,751,254 +1.98(+7.56%)
Sep 17, 2008 27.00 27.91 25.41 26.20 4,377,466 -2.52(-8.77%)
Sep 16, 2008 26.58 28.95 26.00 28.72 4,641,198 +0.77(+2.75%)
Sep 15, 2008 29.00 30.03 27.81 27.95 2,993,414 -2.46(-8.09%)
Sep 12, 2008 30.46 31.14 29.89 30.41 3,812,355 -0.60(-1.93%)
Sep 11, 2008 30.20 31.10 29.35 31.01 3,331,714 -0.17(-0.55%)
Sep 10, 2008 31.92 32.01 30.60 31.18 3,591,943 -0.50(-1.58%)
Sep 09, 2008 34.07 34.32 31.67 31.68 4,090,629 -2.86(-8.28%)
Sep 08, 2008 35.82 35.96 33.31 34.54 3,415,671 +0.81(+2.40%)
Sep 05, 2008 32.74 33.73 32.09 33.73 0 +0.59(+1.78%)
Sep 04, 2008 34.43 34.59 33.04 33.14 1,650,866 -1.71(-4.91%)
Sep 03, 2008 34.20 34.86 33.83 34.85 2,548,098 +0.55(+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.