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

128.12 +1.92 (+1.52%)
Streaming Delayed Price Updated: 12:27 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
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%)
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.