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

94.99 USD +0.44 (+0.47%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
Feb 01, 2008 48.65 49.24 48.04 49.03 1,191,700 +0.50(+1.03%)
Jan 31, 2008 46.51 48.95 46.38 48.53 2,604,450 +1.06(+2.23%)
Jan 30, 2008 47.70 49.37 47.29 47.47 2,961,008 -0.33(-0.69%)
Jan 29, 2008 48.00 48.02 46.94 47.80 1,126,106 +0.27(+0.57%)
Jan 28, 2008 46.74 47.54 45.86 47.53 1,525,100 +1.38(+2.99%)
Jan 25, 2008 47.86 48.28 45.98 46.15 2,639,328 -1.28(-2.70%)
Jan 24, 2008 47.36 47.93 46.92 47.43 1,895,705 +0.43(+0.91%)
Jan 23, 2008 43.60 47.05 43.32 47.00 2,430,789 +2.39(+5.36%)
Jan 22, 2008 40.77 45.38 40.77 44.61 2,340,629 +1.06(+2.43%)
Jan 21, 2008 43.84 44.27 42.40 43.55 0 +0.00(+0.00%)
Jan 18, 2008 43.84 44.27 42.40 43.55 2,234,269 +0.22(+0.51%)
Jan 17, 2008 46.10 46.25 43.18 43.33 2,809,450 -2.75(-5.97%)
Jan 16, 2008 45.50 46.91 45.13 46.08 1,728,473 +0.26(+0.57%)
Jan 15, 2008 47.14 47.24 45.79 45.82 1,443,500 -2.05(-4.28%)
Jan 14, 2008 47.52 47.95 47.28 47.87 963,350 +0.68(+1.44%)
Jan 11, 2008 46.70 48.04 46.46 47.19 1,847,755 +0.14(+0.30%)
Jan 10, 2008 44.72 47.75 44.72 47.05 3,056,978 +1.40(+3.07%)
Jan 09, 2008 44.92 45.69 43.75 45.65 1,676,333 +0.55(+1.22%)
Jan 08, 2008 47.13 47.45 45.03 45.10 1,873,134 -1.71(-3.65%)
Jan 07, 2008 47.57 47.64 46.08 46.81 1,449,450 -0.53(-1.12%)
Jan 04, 2008 48.48 48.50 47.06 47.34 1,316,500 -1.88(-3.82%)
Jan 03, 2008 49.95 50.02 49.08 49.22 708,600 -0.58(-1.16%)
Jan 02, 2008 51.26 51.26 49.60 49.80 788,048 -1.36(-2.66%)
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.