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

94.63 USD +0.31 (+0.33%)
Streaming Delayed Price Updated: 10:09 AM EDT, Apr 21, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 33.66 34.24 33.50 33.88 499,993 -0.05(-0.15%)
Aug 28, 2008 32.88 34.00 32.73 33.93 1,132,975 +1.36(+4.18%)
Aug 27, 2008 32.16 32.65 31.64 32.57 1,710,039 +0.63(+1.97%)
Aug 26, 2008 32.10 32.17 31.32 31.94 570,407 +0.04(+0.13%)
Aug 25, 2008 32.35 32.43 31.80 31.90 992,463 -0.87(-2.65%)
Aug 22, 2008 32.27 32.92 32.27 32.77 1,982,292 +1.00(+3.15%)
Aug 21, 2008 31.57 32.03 31.19 31.77 732,580 -0.20(-0.63%)
Aug 20, 2008 31.68 32.13 31.16 31.97 2,153,415 +0.20(+0.63%)
Aug 19, 2008 32.25 32.37 31.56 31.77 1,508,457 -0.80(-2.46%)
Aug 18, 2008 33.14 33.70 32.46 32.57 1,024,057 -1.19(-3.52%)
Aug 15, 2008 33.54 34.33 33.38 33.76 0 +0.30(+0.90%)
Aug 14, 2008 32.68 33.71 32.59 33.46 2,168,324 +0.54(+1.64%)
Aug 13, 2008 33.12 33.31 32.10 32.92 2,822,667 -0.44(-1.32%)
Aug 12, 2008 34.50 34.64 32.96 33.36 2,212,792 -1.62(-4.63%)
Aug 11, 2008 34.42 35.79 34.25 34.98 1,102,632 +0.66(+1.92%)
Aug 08, 2008 33.10 34.62 32.86 34.32 1,283,744 +1.27(+3.84%)
Aug 07, 2008 33.63 34.13 32.82 33.05 1,891,703 -1.24(-3.62%)
Aug 06, 2008 33.92 34.48 33.55 34.29 1,109,361 +0.14(+0.40%)
Aug 05, 2008 33.39 34.22 33.05 34.15 1,918,111 +1.35(+4.13%)
Aug 04, 2008 33.66 33.66 32.60 32.80 1,002,434 -0.88(-2.61%)
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.