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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Feb 29, 2008 34.03 34.09 32.78 32.86 5,073,257 -1.72(-4.98%)
Feb 28, 2008 35.37 35.37 34.46 34.59 621,684 -1.20(-3.34%)
Feb 27, 2008 35.05 36.02 35.05 35.78 1,258,660 +0.32(+0.91%)
Feb 26, 2008 35.07 35.96 34.90 35.46 952,743 +0.07(+0.19%)
Feb 25, 2008 34.68 35.53 34.28 35.39 3,139,046 +0.57(+1.63%)
Feb 22, 2008 34.39 34.82 33.70 34.82 1,209,803 +0.43(+1.26%)
Feb 21, 2008 35.04 35.23 34.33 34.39 1,403,032 -0.47(-1.36%)
Feb 20, 2008 33.66 35.02 33.37 34.86 6,756,713 +1.01(+3.00%)
Feb 19, 2008 35.10 35.25 33.81 33.85 5,133,803 -0.98(-2.82%)
Feb 18, 2008 34.55 34.83 34.13 34.83 0 +0.00(+0.00%)
Feb 15, 2008 34.55 34.83 34.13 34.83 5,471,177 +0.08(+0.23%)
Feb 14, 2008 35.27 35.39 34.67 34.75 4,673,271 -0.42(-1.21%)
Feb 13, 2008 35.29 35.38 34.50 35.18 2,146,191 +0.30(+0.86%)
Feb 12, 2008 35.38 35.65 34.51 34.88 1,491,324 -0.04(-0.11%)
Feb 11, 2008 35.06 35.32 34.53 34.92 1,548,440 -0.07(-0.20%)
Feb 08, 2008 35.40 35.46 34.62 34.99 2,013,099 -0.46(-1.29%)
Feb 07, 2008 34.71 36.03 34.59 35.44 2,374,870 +0.93(+2.70%)
Feb 06, 2008 35.94 36.06 34.46 34.51 2,259,729 -1.28(-3.57%)
Feb 05, 2008 37.12 37.38 35.79 35.79 5,453,735 -2.25(-5.91%)
Feb 04, 2008 38.70 38.70 37.86 38.04 1,424,992 -0.51(-1.33%)
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.