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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 21.61 22.66 21.09 22.56 1,165,560 +1.33(+6.26%)
Sep 29, 2008 23.68 23.68 20.53 21.24 1,079,744 -2.39(-10.12%)
Sep 26, 2008 22.87 23.64 22.29 23.63 0 +0.50(+2.18%)
Sep 25, 2008 23.19 23.42 22.60 23.12 514,053 +0.41(+1.80%)
Sep 24, 2008 23.77 24.37 22.62 22.71 763,270 -0.47(-2.03%)
Sep 23, 2008 23.70 23.93 22.75 23.19 908,679 -0.44(-1.86%)
Sep 22, 2008 25.25 25.94 23.54 23.63 1,403,331 -1.22(-4.91%)
Sep 19, 2008 26.57 24.84 22.80 24.84 0 +2.69(+12.14%)
Sep 18, 2008 20.65 22.45 18.63 22.16 4,771,310 +1.56(+7.56%)
Sep 17, 2008 21.23 21.94 19.98 20.60 5,567,804 -1.98(-8.77%)
Sep 16, 2008 20.90 22.76 20.44 22.58 5,903,251 +0.61(+2.75%)
Sep 15, 2008 22.80 23.61 21.86 21.97 3,807,395 -1.93(-8.09%)
Sep 12, 2008 23.95 24.48 23.50 23.91 4,849,026 -0.47(-1.93%)
Sep 11, 2008 23.74 24.45 23.08 24.38 4,237,687 -0.13(-0.54%)
Sep 10, 2008 25.10 25.17 24.06 24.51 4,568,678 -0.39(-1.58%)
Sep 09, 2008 26.79 26.98 24.90 24.91 5,202,969 -2.25(-8.28%)
Sep 08, 2008 28.16 28.27 26.19 27.16 4,344,474 +0.64(+2.40%)
Sep 05, 2008 25.74 26.52 25.23 26.52 0 +0.46(+1.78%)
Sep 04, 2008 27.07 27.20 25.98 26.05 2,099,776 -1.34(-4.91%)
Sep 03, 2008 26.89 27.41 26.60 27.40 3,240,987 +0.43(+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.