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

94.79 USD -0.46 (-0.48%)
Streaming Delayed Price Updated: 10:58 AM EDT, Apr 22, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 34.03 34.36 33.29 33.35 822,733 -0.97(-2.83%)
Jun 27, 2008 34.75 34.91 33.65 34.32 1,793,999 -0.36(-1.04%)
Jun 26, 2008 35.28 35.62 34.62 34.68 1,128,187 -1.49(-4.12%)
Jun 25, 2008 36.38 36.99 36.00 36.17 1,296,344 +0.15(+0.42%)
Jun 24, 2008 35.46 36.50 35.11 36.02 1,609,092 +0.20(+0.56%)
Jun 23, 2008 36.81 36.91 35.64 35.82 733,468 -0.88(-2.40%)
Jun 20, 2008 37.32 37.47 36.41 36.70 1,535,797 -1.08(-2.86%)
Jun 19, 2008 37.63 37.94 36.84 37.78 1,420,759 +0.08(+0.21%)
Jun 18, 2008 37.39 37.97 36.90 37.70 2,090,894 -0.43(-1.13%)
Jun 17, 2008 39.42 39.63 38.07 38.13 2,594,281 -1.00(-2.56%)
Jun 16, 2008 38.11 39.18 37.95 39.13 2,135,985 +0.63(+1.64%)
Jun 13, 2008 36.62 38.50 36.61 38.50 4,768,787 +2.07(+5.68%)
Jun 12, 2008 36.68 37.26 35.86 36.43 1,732,795 +0.45(+1.25%)
Jun 11, 2008 37.42 37.51 35.93 35.98 1,890,022 -1.38(-3.69%)
Jun 10, 2008 37.37 37.74 36.64 37.36 1,608,542 +0.19(+0.51%)
Jun 09, 2008 38.09 38.14 36.60 37.17 826,774 -0.78(-2.06%)
Jun 06, 2008 39.40 39.40 35.52 37.95 1,222,976 -1.60(-4.05%)
Jun 05, 2008 38.46 39.67 38.38 39.55 2,173,146 +1.48(+3.89%)
Jun 04, 2008 38.05 39.15 37.94 38.07 3,521,474 -0.22(-0.57%)
Jun 03, 2008 38.79 39.01 37.54 38.29 4,242,988 -0.37(-0.96%)
Jun 02, 2008 39.72 39.72 38.12 38.66 3,007,396 -1.13(-2.84%)
May 30, 2008 40.30 40.33 39.78 39.79 303,782 -0.22(-0.55%)
May 29, 2008 39.29 40.50 39.29 40.01 901,046 +0.65(+1.65%)
May 28, 2008 39.92 39.92 38.74 39.36 1,922,311 -0.16(-0.40%)
May 27, 2008 38.95 39.57 38.86 39.52 874,406 +0.46(+1.18%)
May 26, 2008 39.51 39.61 38.74 39.06 0 +0.00(+0.00%)
May 23, 2008 39.51 39.61 38.74 39.06 1,506,324 -0.65(-1.64%)
May 22, 2008 39.70 40.13 39.40 39.71 2,196,085 +0.12(+0.30%)
May 21, 2008 41.12 41.15 39.47 39.59 2,175,218 -1.42(-3.46%)
May 20, 2008 41.36 41.43 40.67 41.01 764,872 -0.68(-1.63%)
May 19, 2008 42.14 42.78 41.51 41.69 893,592 -0.40(-0.95%)
May 16, 2008 42.59 42.68 41.88 42.09 541,355 -0.45(-1.06%)
May 15, 2008 41.68 42.59 41.68 42.54 582,579 +0.67(+1.60%)
May 14, 2008 42.02 42.21 41.71 41.87 1,124,538 +0.23(+0.55%)
May 13, 2008 42.34 42.34 41.47 41.64 351,299 -0.42(-1.00%)
May 12, 2008 41.21 42.16 41.21 42.06 775,630 +0.98(+2.39%)
May 09, 2008 40.66 41.87 40.66 41.08 865,892 -0.15(-0.36%)
May 08, 2008 41.70 41.76 40.73 41.23 2,227,855 -0.37(-0.89%)
May 07, 2008 43.04 43.23 41.59 41.60 1,191,197 -1.11(-2.60%)
May 06, 2008 42.43 42.82 41.68 42.71 981,850 +0.02(+0.05%)
May 05, 2008 43.03 43.37 42.56 42.69 929,464 -0.41(-0.95%)
May 02, 2008 43.82 43.82 42.82 43.10 1,009,348 +0.26(+0.61%)
May 01, 2008 41.18 42.99 41.13 42.84 562,204 +1.68(+4.08%)
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%)
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.