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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 17.28 18.18 16.93 17.96 345,327 +0.71(+4.12%)
Oct 30, 2008 17.27 17.52 16.79 17.25 418,827 +0.76(+4.59%)
Oct 29, 2008 16.23 17.40 16.00 16.49 749,007 +0.26(+1.60%)
Oct 28, 2008 15.36 16.23 14.11 16.23 679,032 +1.46(+9.88%)
Oct 27, 2008 15.20 16.03 14.76 14.77 416,423 -0.94(-5.97%)
Oct 24, 2008 15.54 16.13 14.88 15.71 631,772 -1.11(-6.61%)
Oct 23, 2008 17.31 17.59 15.95 16.82 678,697 -0.67(-3.83%)
Oct 22, 2008 18.01 18.40 16.90 17.49 425,860 -1.21(-6.45%)
Oct 21, 2008 18.97 19.41 18.65 18.70 448,514 -0.46(-2.39%)
Oct 20, 2008 19.10 19.20 18.56 19.16 293,660 +0.54(+2.88%)
Oct 17, 2008 17.95 19.47 17.77 18.62 886,960 +0.21(+1.16%)
Oct 16, 2008 17.97 18.43 16.86 18.41 598,894 +0.78(+4.43%)
Oct 15, 2008 19.43 19.73 17.59 17.63 363,904 -2.13(-10.78%)
Oct 14, 2008 21.24 21.24 19.23 19.76 1,230,450 +0.37(+1.91%)
Oct 13, 2008 18.35 19.39 17.27 19.39 554,034 +2.55(+15.13%)
Oct 10, 2008 14.54 16.90 14.38 16.84 1,173,787 +0.75(+4.66%)
Oct 09, 2008 18.97 19.18 15.85 16.09 983,043 -2.46(-13.27%)
Oct 08, 2008 18.25 19.79 18.25 18.55 890,639 -0.88(-4.55%)
Oct 07, 2008 22.09 22.09 19.36 19.44 514,365 -1.82(-8.57%)
Oct 06, 2008 20.39 21.27 19.85 21.26 836,827 -0.32(-1.46%)
Oct 03, 2008 22.83 23.32 21.57 21.57 867,726 -0.63(-2.84%)
Oct 02, 2008 23.13 23.13 22.06 22.20 309,169 -0.92(-3.99%)
Oct 01, 2008 23.71 23.71 22.17 23.13 397,612 +0.49(+2.16%)
Sep 30, 2008 21.68 22.73 21.15 22.64 1,161,787 +1.33(+6.26%)
Sep 29, 2008 23.76 23.76 20.59 21.30 1,076,248 -2.40(-10.12%)
Sep 26, 2008 22.95 23.72 22.36 23.70 0 +0.50(+2.18%)
Sep 25, 2008 23.27 23.50 22.67 23.20 512,389 +0.41(+1.80%)
Sep 24, 2008 23.85 24.45 22.69 22.79 760,799 -0.47(-2.03%)
Sep 23, 2008 23.77 24.01 22.83 23.26 905,737 -0.44(-1.86%)
Sep 22, 2008 25.33 26.03 23.62 23.70 1,398,788 -1.22(-4.90%)
Sep 19, 2008 26.65 24.92 22.87 24.92 0 +2.70(+12.14%)
Sep 18, 2008 20.72 22.52 18.69 22.23 4,755,865 +1.56(+7.56%)
Sep 17, 2008 21.30 22.01 20.04 20.67 5,549,781 -1.99(-8.77%)
Sep 16, 2008 20.97 22.83 20.51 22.65 5,884,142 +0.61(+2.76%)
Sep 15, 2008 22.87 23.69 21.94 22.05 3,795,070 -1.94(-8.09%)
Sep 12, 2008 24.03 24.56 23.58 23.99 4,833,329 -0.47(-1.94%)
Sep 11, 2008 23.82 24.53 23.15 24.46 4,223,969 -0.13(-0.55%)
Sep 10, 2008 25.18 25.25 24.14 24.59 4,553,889 -0.39(-1.58%)
Sep 09, 2008 26.87 27.07 24.98 24.99 5,186,127 -2.26(-8.28%)
Sep 08, 2008 28.25 28.36 26.27 27.24 4,330,410 +0.64(+2.40%)
Sep 05, 2008 25.82 26.61 25.31 26.61 0 +0.47(+1.78%)
Sep 04, 2008 27.16 27.28 26.06 26.14 2,092,979 -1.35(-4.91%)
Sep 03, 2008 26.98 27.50 26.68 27.49 3,230,495 +0.43(+1.60%)
Sep 02, 2008 27.26 27.72 26.50 27.05 2,970,863 +0.33(+1.24%)
Aug 29, 2008 26.55 27.01 26.42 26.72 633,894 -0.04(-0.15%)
Aug 28, 2008 25.93 26.82 25.82 26.76 1,436,393 +1.07(+4.18%)
Aug 27, 2008 25.37 25.75 24.96 25.69 2,167,999 +0.50(+1.97%)
Aug 26, 2008 25.32 25.37 24.70 25.19 723,165 +0.03(+0.13%)
Aug 25, 2008 25.52 25.58 25.08 25.16 1,258,251 -0.69(-2.65%)
Aug 22, 2008 25.45 25.97 25.45 25.85 2,513,163 +0.79(+3.15%)
Aug 21, 2008 24.90 25.26 24.60 25.06 928,769 -0.16(-0.63%)
Aug 20, 2008 24.99 25.34 24.58 25.22 2,730,114 +0.16(+0.63%)
Aug 19, 2008 25.44 25.53 24.89 25.06 1,912,431 -0.63(-2.46%)
Aug 18, 2008 26.14 26.58 25.60 25.69 1,298,306 -0.94(-3.53%)
Aug 15, 2008 26.46 27.08 26.33 26.63 0 +0.24(+0.90%)
Aug 14, 2008 25.78 26.59 25.71 26.39 2,749,015 +0.43(+1.64%)
Aug 13, 2008 26.12 26.27 25.32 25.97 3,578,596 -0.35(-1.32%)
Aug 12, 2008 27.21 27.32 26.00 26.31 2,805,392 -1.28(-4.63%)
Aug 11, 2008 27.15 28.23 27.02 27.59 1,397,924 +0.52(+1.92%)
Aug 08, 2008 26.11 27.31 25.92 27.07 1,627,539 +1.00(+3.84%)
Aug 07, 2008 26.53 26.92 25.89 26.07 2,398,313 -0.98(-3.62%)
Aug 06, 2008 26.75 27.20 26.46 27.05 1,406,455 +0.11(+0.40%)
Aug 05, 2008 26.34 26.99 26.07 26.94 2,431,794 +1.07(+4.13%)
Aug 04, 2008 26.55 26.55 25.71 25.87 1,270,892 -0.69(-2.61%)
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.