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

92.60 USD +0.13 (+0.14%)
Official Closing Price Updated: 8:00 PM EST, Mar 3, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 41.68 42.11 41.01 41.16 567,301 -0.39(-0.94%)
Apr 29, 2008 41.79 41.79 41.09 41.55 639,549 -0.18(-0.43%)
Apr 28, 2008 41.78 42.16 41.53 41.73 400,985 +0.04(+0.10%)
Apr 25, 2008 41.59 41.83 40.92 41.69 855,947 +0.50(+1.21%)
Apr 24, 2008 39.82 41.48 39.76 41.19 1,087,655 +1.47(+3.70%)
Apr 23, 2008 39.56 40.28 39.37 39.72 655,122 +0.11(+0.28%)
Apr 22, 2008 39.97 39.99 39.27 39.61 790,985 -0.69(-1.71%)
Apr 21, 2008 40.61 40.61 40.06 40.30 598,878 -0.41(-1.01%)
Apr 18, 2008 41.07 41.49 40.55 40.71 1,771,463 +1.04(+2.62%)
Apr 17, 2008 38.74 39.88 38.57 39.67 1,520,768 +0.69(+1.77%)
Apr 16, 2008 38.28 39.06 38.24 38.98 1,135,287 +1.10(+2.90%)
Apr 15, 2008 37.85 37.96 37.11 37.88 1,423,537 +0.47(+1.26%)
Apr 14, 2008 37.95 38.07 37.26 37.41 939,318 -0.74(-1.94%)
Apr 11, 2008 38.45 39.06 37.97 38.15 1,536,053 -0.79(-2.03%)
Apr 10, 2008 38.99 39.66 38.66 38.94 1,305,450 -0.12(-0.31%)
Apr 09, 2008 40.50 40.60 39.06 39.06 1,965,897 -1.34(-3.32%)
Apr 08, 2008 40.55 40.98 40.09 40.40 985,990 -0.56(-1.37%)
Apr 07, 2008 40.92 41.56 40.58 40.96 966,747 +0.71(+1.76%)
Apr 04, 2008 40.96 41.05 40.13 40.25 1,230,700 -0.55(-1.35%)
Apr 03, 2008 40.19 41.37 39.67 40.80 2,039,745 +0.44(+1.09%)
Apr 02, 2008 40.50 41.30 40.01 40.36 1,523,085 +0.09(+0.22%)
Apr 01, 2008 38.73 40.37 38.16 40.27 4,879,078 +3.01(+8.09%)
Mar 31, 2008 37.07 37.92 36.40 37.26 1,432,437 +0.33(+0.89%)
Mar 28, 2008 37.92 38.28 36.83 36.93 4,638,905 -1.02(-2.69%)
Mar 27, 2008 39.50 39.68 37.72 37.95 4,646,001 -1.44(-3.66%)
Mar 26, 2008 39.78 39.95 39.14 39.39 2,838,884 -0.89(-2.21%)
Mar 25, 2008 40.15 40.84 39.59 40.28 2,101,854 +0.28(+0.70%)
Mar 24, 2008 39.93 41.14 39.50 40.00 5,606,010 +0.57(+1.45%)
Mar 21, 2008 36.94 39.49 36.55 39.43 2,973,855 +0.00(+0.00%)
Mar 20, 2008 36.94 39.49 36.55 39.43 2,973,855 +2.69(+7.32%)
Mar 19, 2008 38.73 38.99 36.58 36.74 4,113,620 -1.43(-3.75%)
Mar 18, 2008 36.11 38.31 36.07 38.17 5,955,540 +3.93(+11.48%)
Mar 17, 2008 35.48 36.07 32.20 34.24 6,825,177 -3.54(-9.37%)
Mar 14, 2008 40.96 40.96 37.41 37.78 6,670,981 -2.61(-6.46%)
Mar 13, 2008 38.68 40.74 38.15 40.39 3,014,434 +0.54(+1.36%)
Mar 12, 2008 40.95 41.39 39.77 39.85 1,698,659 -0.81(-1.99%)
Mar 11, 2008 39.73 40.66 38.26 40.66 9,523,745 +3.06(+8.14%)
Mar 10, 2008 39.33 39.59 37.59 37.60 5,551,202 -1.87(-4.74%)
Mar 07, 2008 39.06 40.48 38.69 39.47 2,925,078 -0.22(-0.55%)
Mar 06, 2008 40.95 40.95 39.56 39.69 1,474,903 -1.67(-4.04%)
Mar 05, 2008 41.54 42.18 40.90 41.36 995,045 +0.05(+0.12%)
Mar 04, 2008 41.09 41.47 40.39 41.31 2,447,229 -0.28(-0.67%)
Mar 03, 2008 41.92 41.99 41.23 41.59 749,386 -0.21(-0.50%)
Feb 29, 2008 43.28 43.36 41.69 41.80 3,988,648 -2.19(-4.98%)
Feb 28, 2008 44.99 44.99 43.83 43.99 488,775 -1.52(-3.34%)
Feb 27, 2008 44.58 45.82 44.58 45.51 989,572 +0.41(+0.91%)
Feb 26, 2008 44.61 45.74 44.39 45.10 749,057 +0.09(+0.19%)
Feb 25, 2008 44.11 45.19 43.60 45.01 2,467,951 +0.72(+1.63%)
Feb 22, 2008 43.74 44.29 42.86 44.29 951,160 +0.55(+1.26%)
Feb 21, 2008 44.57 44.81 43.66 43.74 1,103,079 -0.60(-1.36%)
Feb 20, 2008 42.81 44.54 42.44 44.34 5,312,199 +1.29(+3.00%)
Feb 19, 2008 44.64 44.84 43.00 43.05 4,036,250 -1.25(-2.82%)
Feb 18, 2008 43.95 44.30 43.41 44.30 0 +0.00(+0.00%)
Feb 15, 2008 43.95 44.30 43.41 44.30 4,301,497 +0.10(+0.23%)
Feb 14, 2008 44.86 45.01 44.10 44.20 3,674,175 -0.54(-1.21%)
Feb 13, 2008 44.88 45.00 43.88 44.74 1,687,358 +0.38(+0.86%)
Feb 12, 2008 45.00 45.34 43.89 44.36 1,172,495 -0.05(-0.11%)
Feb 11, 2008 44.60 44.93 43.92 44.41 1,217,400 -0.09(-0.20%)
Feb 08, 2008 45.03 45.10 44.03 44.50 1,582,720 -0.58(-1.29%)
Feb 07, 2008 44.15 45.83 43.99 45.08 1,867,148 +1.18(+2.70%)
Feb 06, 2008 45.71 45.86 43.83 43.90 1,776,623 -1.62(-3.57%)
Feb 05, 2008 47.21 47.55 45.52 45.52 4,287,784 -2.86(-5.91%)
Feb 04, 2008 49.22 49.22 48.15 48.38 1,120,344 -0.65(-1.33%)
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.