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

64.60 USD -0.82 (-1.25%)
Official Closing Price Updated: 8:00 PM EDT, Oct 19, 2020 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 30, 2008 27.49 28.82 26.82 28.70 916,376 +1.69(+6.26%)
Sep 29, 2008 30.12 30.12 26.11 27.01 848,906 -3.04(-10.12%)
Sep 26, 2008 29.09 30.07 28.35 30.05 0 +0.64(+2.18%)
Sep 25, 2008 29.50 29.79 28.74 29.41 404,154 +0.52(+1.80%)
Sep 24, 2008 30.24 31.00 28.77 28.89 600,091 -0.60(-2.03%)
Sep 23, 2008 30.14 30.44 28.94 29.49 714,413 -0.56(-1.86%)
Sep 22, 2008 32.11 32.99 29.94 30.05 1,103,314 -1.55(-4.91%)
Sep 19, 2008 33.79 31.60 29.00 31.60 0 +3.42(+12.14%)
Sep 18, 2008 26.27 28.55 23.69 28.18 3,751,254 +1.98(+7.56%)
Sep 17, 2008 27.00 27.91 25.41 26.20 4,377,466 -2.52(-8.77%)
Sep 16, 2008 26.58 28.95 26.00 28.72 4,641,198 +0.77(+2.75%)
Sep 15, 2008 29.00 30.03 27.81 27.95 2,993,414 -2.46(-8.09%)
Sep 12, 2008 30.46 31.14 29.89 30.41 3,812,355 -0.60(-1.93%)
Sep 11, 2008 30.20 31.10 29.35 31.01 3,331,714 -0.17(-0.55%)
Sep 10, 2008 31.92 32.01 30.60 31.18 3,591,943 -0.50(-1.58%)
Sep 09, 2008 34.07 34.32 31.67 31.68 4,090,629 -2.86(-8.28%)
Sep 08, 2008 35.82 35.96 33.31 34.54 3,415,671 +0.81(+2.40%)
Sep 05, 2008 32.74 33.73 32.09 33.73 0 +0.59(+1.78%)
Sep 04, 2008 34.43 34.59 33.04 33.14 1,650,866 -1.71(-4.91%)
Sep 03, 2008 34.20 34.86 33.83 34.85 2,548,098 +0.55(+1.60%)
Sep 02, 2008 34.56 35.14 33.60 34.30 2,343,309 +0.42(+1.24%)
Aug 29, 2008 33.66 34.24 33.50 33.88 499,993 -0.05(-0.15%)
Aug 28, 2008 32.88 34.00 32.73 33.93 1,132,975 +1.36(+4.18%)
Aug 27, 2008 32.16 32.65 31.64 32.57 1,710,039 +0.63(+1.97%)
Aug 26, 2008 32.10 32.17 31.32 31.94 570,407 +0.04(+0.13%)
Aug 25, 2008 32.35 32.43 31.80 31.90 992,463 -0.87(-2.65%)
Aug 22, 2008 32.27 32.92 32.27 32.77 1,982,292 +1.00(+3.15%)
Aug 21, 2008 31.57 32.03 31.19 31.77 732,580 -0.20(-0.63%)
Aug 20, 2008 31.68 32.13 31.16 31.97 2,153,415 +0.20(+0.63%)
Aug 19, 2008 32.25 32.37 31.56 31.77 1,508,457 -0.80(-2.46%)
Aug 18, 2008 33.14 33.70 32.46 32.57 1,024,057 -1.19(-3.52%)
Aug 15, 2008 33.54 34.33 33.38 33.76 0 +0.30(+0.90%)
Aug 14, 2008 32.68 33.71 32.59 33.46 2,168,324 +0.54(+1.64%)
Aug 13, 2008 33.12 33.31 32.10 32.92 2,822,667 -0.44(-1.32%)
Aug 12, 2008 34.50 34.64 32.96 33.36 2,212,792 -1.62(-4.63%)
Aug 11, 2008 34.42 35.79 34.25 34.98 1,102,632 +0.66(+1.92%)
Aug 08, 2008 33.10 34.62 32.86 34.32 1,283,744 +1.27(+3.84%)
Aug 07, 2008 33.63 34.13 32.82 33.05 1,891,703 -1.24(-3.62%)
Aug 06, 2008 33.92 34.48 33.55 34.29 1,109,361 +0.14(+0.40%)
Aug 05, 2008 33.39 34.22 33.05 34.15 1,918,111 +1.35(+4.13%)
Aug 04, 2008 33.66 33.66 32.60 32.80 1,002,434 -0.88(-2.61%)
Aug 01, 2008 33.91 33.91 32.67 33.68 882,686 +0.05(+0.15%)
Jul 31, 2008 33.70 34.26 33.33 33.63 1,124,709 -0.26(-0.77%)
Jul 30, 2008 34.00 34.26 32.90 33.89 1,162,635 +0.44(+1.32%)
Jul 29, 2008 33.45 33.46 31.27 33.45 1,897,445 +2.03(+6.46%)
Jul 28, 2008 32.94 33.43 31.24 31.42 1,571,595 -1.62(-4.90%)
Jul 25, 2008 33.18 33.63 32.37 33.04 1,470,163 -0.01(-0.03%)
Jul 24, 2008 35.00 35.00 32.86 33.05 1,867,668 -1.86(-5.33%)
Jul 23, 2008 34.60 35.50 33.85 34.91 3,074,313 +0.42(+1.22%)
Jul 22, 2008 31.62 34.52 31.39 34.49 2,780,450 +2.57(+8.05%)
Jul 21, 2008 33.19 33.25 31.69 31.92 2,049,459 -1.02(-3.10%)
Jul 18, 2008 33.08 33.25 31.91 32.94 1,827,643 +0.19(+0.58%)
Jul 17, 2008 32.07 33.48 31.49 32.75 3,462,137 +1.38(+4.40%)
Jul 16, 2008 28.59 31.37 28.27 31.37 3,148,666 +3.15(+11.16%)
Jul 15, 2008 28.07 29.33 26.83 28.22 3,191,766 -0.31(-1.09%)
Jul 14, 2008 30.50 30.61 28.30 28.53 3,543,855 -1.14(-3.84%)
Jul 11, 2008 30.89 30.89 28.85 29.67 4,757,503 -0.56(-1.85%)
Jul 10, 2008 30.89 31.14 29.69 30.23 2,571,298 -0.71(-2.29%)
Jul 09, 2008 33.00 33.10 30.74 30.94 1,772,922 -1.93(-5.87%)
Jul 08, 2008 31.51 32.90 30.71 32.87 1,729,387 +1.44(+4.58%)
Jul 07, 2008 32.55 33.07 30.95 31.43 1,514,909 -0.94(-2.90%)
Jul 04, 2008 33.03 33.03 32.07 32.37 485,849 +0.00(+0.00%)
Jul 03, 2008 33.03 33.03 32.07 32.37 485,849 -0.24(-0.74%)
Jul 02, 2008 33.46 33.70 32.58 32.61 1,859,902 -0.63(-1.90%)
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.