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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 6:30 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Nov 28, 2008 14.55 14.88 14.33 14.88 36,677 +0.25(+1.69%)
Nov 26, 2008 13.40 14.69 13.30 14.63 128,128 +0.99(+7.23%)
Nov 25, 2008 13.54 13.84 12.97 13.64 179,563 +0.35(+2.67%)
Nov 24, 2008 11.92 13.47 11.86 13.29 307,689 +1.68(+14.48%)
Nov 21, 2008 11.23 11.66 10.55 11.61 420,293 +0.76(+6.96%)
Nov 20, 2008 11.32 12.00 10.74 10.85 275,895 -0.78(-6.69%)
Nov 19, 2008 12.73 12.86 11.59 11.63 292,779 -1.30(-10.07%)
Nov 18, 2008 13.00 13.27 12.46 12.93 162,639 -0.33(-2.50%)
Nov 17, 2008 13.67 13.92 13.13 13.27 266,404 -0.77(-5.49%)
Nov 14, 2008 14.61 15.00 13.93 14.04 213,748 -0.96(-6.42%)
Nov 13, 2008 13.97 15.02 12.87 15.00 271,459 +1.09(+7.81%)
Nov 12, 2008 14.75 14.81 13.91 13.91 162,901 -1.06(-7.10%)
Nov 11, 2008 14.68 15.35 14.43 14.98 342,395 -0.18(-1.17%)
Nov 10, 2008 16.30 16.33 14.90 15.15 414,043 -1.03(-6.38%)
Nov 07, 2008 15.94 16.22 15.66 16.19 212,742 +0.30(+1.89%)
Nov 06, 2008 16.63 16.94 15.82 15.89 152,378 -1.14(-6.70%)
Nov 05, 2008 18.34 18.34 16.97 17.03 370,972 -1.41(-7.65%)
Nov 04, 2008 17.87 18.50 17.81 18.44 291,522 +0.90(+5.14%)
Nov 03, 2008 17.74 17.84 17.32 17.54 242,670 -0.02(-0.09%)
Oct 31, 2008 16.89 17.77 16.55 17.55 353,376 +0.69(+4.12%)
Oct 30, 2008 16.87 17.12 16.41 16.86 428,589 +0.74(+4.59%)
Oct 29, 2008 15.86 17.00 15.64 16.12 766,464 +0.25(+1.60%)
Oct 28, 2008 15.01 15.86 13.79 15.86 694,858 +1.43(+9.88%)
Oct 27, 2008 14.85 15.66 14.42 14.44 426,129 -0.92(-5.97%)
Oct 24, 2008 15.18 15.76 14.54 15.35 646,496 -1.09(-6.61%)
Oct 23, 2008 16.92 17.19 15.59 16.44 694,515 -0.66(-3.83%)
Oct 22, 2008 17.60 17.98 16.52 17.10 435,785 -1.18(-6.45%)
Oct 21, 2008 18.54 18.97 18.23 18.28 458,967 -0.45(-2.39%)
Oct 20, 2008 18.66 18.76 18.14 18.72 300,505 +0.52(+2.88%)
Oct 17, 2008 17.54 19.03 17.37 18.20 907,632 +0.21(+1.16%)
Oct 16, 2008 17.56 18.01 16.48 17.99 612,852 +0.76(+4.43%)
Oct 15, 2008 18.98 19.29 17.19 17.23 372,386 -2.08(-10.78%)
Oct 14, 2008 20.76 20.76 18.79 19.31 1,259,128 +0.36(+1.91%)
Oct 13, 2008 17.93 18.95 16.88 18.95 566,946 +2.49(+15.13%)
Oct 10, 2008 14.21 16.52 14.05 16.46 1,201,144 +0.73(+4.66%)
Oct 09, 2008 18.54 18.75 15.49 15.72 1,005,954 -2.40(-13.27%)
Oct 08, 2008 17.84 19.34 17.84 18.13 911,397 -0.86(-4.55%)
Oct 07, 2008 21.58 21.58 18.92 18.99 526,353 -1.78(-8.57%)
Oct 06, 2008 19.93 20.79 19.40 20.77 856,331 -0.31(-1.46%)
Oct 03, 2008 22.31 22.78 21.08 21.08 887,950 -0.62(-2.84%)
Oct 02, 2008 22.61 22.61 21.56 21.70 316,375 -0.90(-3.99%)
Oct 01, 2008 23.17 23.17 21.67 22.60 406,879 +0.48(+2.16%)
Sep 30, 2008 21.19 22.21 20.67 22.12 1,188,865 +1.30(+6.26%)
Sep 29, 2008 23.22 23.22 20.13 20.82 1,101,332 -2.34(-10.12%)
Sep 26, 2008 22.42 23.18 21.85 23.16 0 +0.49(+2.18%)
Sep 25, 2008 22.74 22.96 22.15 22.67 524,331 +0.40(+1.80%)
Sep 24, 2008 23.31 23.89 22.18 22.27 778,531 -0.33(-1.46%)
Sep 23, 2008 23.10 23.33 22.18 22.60 932,285 -0.43(-1.86%)
Sep 22, 2008 24.61 25.28 22.94 23.03 1,439,787 -1.19(-4.91%)
Sep 19, 2008 25.89 24.22 22.22 24.22 0 +2.62(+12.14%)
Sep 18, 2008 20.13 21.88 18.15 21.59 4,895,261 +1.52(+7.56%)
Sep 17, 2008 20.69 21.39 19.47 20.08 5,712,446 -1.93(-8.77%)
Sep 16, 2008 20.37 22.18 19.92 22.01 6,056,608 +0.59(+2.75%)
Sep 15, 2008 22.22 23.01 21.31 21.42 3,906,305 -1.89(-8.09%)
Sep 12, 2008 23.34 23.86 22.90 23.30 4,974,995 -0.46(-1.93%)
Sep 11, 2008 23.14 23.83 22.49 23.76 4,347,775 -0.13(-0.54%)
Sep 10, 2008 24.46 24.53 23.45 23.89 4,687,365 -0.38(-1.58%)
Sep 09, 2008 26.11 26.30 24.27 24.28 5,338,134 -2.19(-8.28%)
Sep 08, 2008 27.45 27.56 25.53 26.47 4,457,336 +0.62(+2.40%)
Sep 05, 2008 25.09 25.85 24.59 25.85 0 +0.45(+1.78%)
Sep 04, 2008 26.38 26.51 25.32 25.40 2,154,324 -1.31(-4.91%)
Sep 03, 2008 26.21 26.71 25.92 26.71 3,325,182 +0.42(+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.