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

126.20 -0.46 (-0.36%)
Official Closing Price Updated: 8:00 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 31.93 32.26 31.42 31.54 740,415 -0.30(-0.94%)
Apr 29, 2008 32.02 32.02 31.48 31.84 834,710 -0.14(-0.43%)
Apr 28, 2008 32.01 32.30 31.82 31.97 523,347 +0.03(+0.10%)
Apr 25, 2008 31.87 32.05 31.35 31.94 1,117,143 +0.38(+1.21%)
Apr 24, 2008 30.51 31.78 30.46 31.56 1,419,558 +1.13(+3.70%)
Apr 23, 2008 30.31 30.86 30.16 30.43 855,035 +0.08(+0.28%)
Apr 22, 2008 30.62 30.64 30.09 30.35 1,032,358 -0.53(-1.71%)
Apr 21, 2008 31.12 31.12 30.69 30.88 781,628 -0.31(-1.01%)
Apr 18, 2008 31.47 31.79 31.07 31.19 2,312,034 +0.80(+2.62%)
Apr 17, 2008 29.68 30.56 29.55 30.39 1,984,838 +0.53(+1.77%)
Apr 16, 2008 29.33 29.93 29.30 29.87 1,481,725 +0.84(+2.90%)
Apr 15, 2008 29.00 29.08 28.43 29.02 1,857,936 +0.36(+1.26%)
Apr 14, 2008 29.08 29.17 28.55 28.66 1,225,955 -0.57(-1.94%)
Apr 11, 2008 29.46 29.93 29.09 29.23 2,004,787 -0.61(-2.03%)
Apr 10, 2008 29.87 30.39 29.62 29.84 1,703,814 -0.09(-0.31%)
Apr 09, 2008 31.03 31.11 29.93 29.93 2,565,800 -1.03(-3.32%)
Apr 08, 2008 31.07 31.40 30.72 30.95 1,286,869 -0.43(-1.37%)
Apr 07, 2008 31.35 31.84 31.09 31.38 1,261,754 +0.54(+1.76%)
Apr 04, 2008 31.38 31.45 30.75 30.84 1,606,254 -0.42(-1.35%)
Apr 03, 2008 30.79 31.70 30.39 31.26 2,662,183 +0.34(+1.09%)
Apr 02, 2008 31.03 31.64 30.66 30.92 1,987,862 +0.07(+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.