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

96.19 USD +0.13 (+0.14%)
Official Closing Price Updated: 7:59 PM EDT, Apr 16, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Dec 31, 2008 19.11 20.06 19.09 19.93 63,368 +0.84(+4.40%)
Dec 30, 2008 18.26 19.13 18.15 19.09 91,104 +0.92(+5.06%)
Dec 29, 2008 18.28 18.32 17.69 18.17 71,502 -0.14(-0.76%)
Dec 26, 2008 18.42 18.42 18.10 18.31 45,831 +0.04(+0.22%)
Dec 24, 2008 18.11 18.30 17.88 18.27 15,955 +0.21(+1.16%)
Dec 23, 2008 18.70 18.70 18.06 18.06 41,955 -0.60(-3.22%)
Dec 22, 2008 19.38 19.38 18.33 18.66 56,135 -0.84(-4.31%)
Dec 19, 2008 19.66 20.06 19.34 19.50 183,626 -0.07(-0.36%)
Dec 18, 2008 19.96 20.25 19.36 19.57 141,129 -0.29(-1.46%)
Dec 17, 2008 19.57 20.31 19.39 19.86 202,502 -0.06(-0.32%)
Dec 16, 2008 18.34 19.97 18.34 19.92 137,897 +1.84(+10.19%)
Dec 15, 2008 19.03 19.06 17.76 18.08 134,821 -0.70(-3.73%)
Dec 12, 2008 17.88 18.90 17.75 18.78 101,725 +0.24(+1.29%)
Dec 11, 2008 19.25 19.76 18.44 18.54 146,375 -0.91(-4.68%)
Dec 10, 2008 19.46 19.66 18.92 19.45 129,147 +0.16(+0.83%)
Dec 09, 2008 19.62 20.39 19.22 19.29 189,507 -0.68(-3.41%)
Dec 08, 2008 19.89 20.25 19.47 19.97 142,071 +1.21(+6.45%)
Dec 05, 2008 17.20 18.80 16.97 18.76 158,565 +1.33(+7.63%)
Dec 04, 2008 17.38 18.44 17.14 17.43 219,678 -0.36(-2.02%)
Dec 03, 2008 16.85 17.87 16.45 17.79 222,720 +0.67(+3.91%)
Dec 02, 2008 16.70 17.17 16.03 17.12 157,809 +0.83(+5.10%)
Dec 01, 2008 18.60 18.68 16.27 16.29 143,190 -3.01(-15.60%)
Nov 28, 2008 18.88 19.31 18.59 19.30 28,271 +0.32(+1.69%)
Nov 26, 2008 17.39 19.06 17.26 18.98 98,761 +1.28(+7.23%)
Nov 25, 2008 17.57 17.95 16.83 17.70 138,407 +0.46(+2.67%)
Nov 24, 2008 15.47 17.47 15.39 17.24 237,167 +2.18(+14.48%)
Nov 21, 2008 14.57 15.13 13.69 15.06 323,962 +0.98(+6.96%)
Nov 20, 2008 14.69 15.57 13.94 14.08 212,660 -1.01(-6.69%)
Nov 19, 2008 16.51 16.69 15.03 15.09 225,674 -1.69(-10.07%)
Nov 18, 2008 16.86 17.22 16.17 16.78 125,362 -0.43(-2.50%)
Nov 17, 2008 17.74 18.06 17.03 17.21 205,344 -1.00(-5.49%)
Nov 14, 2008 18.96 19.46 18.07 18.21 164,757 -1.25(-6.42%)
Nov 13, 2008 18.13 19.49 16.70 19.46 209,241 +1.41(+7.81%)
Nov 12, 2008 19.13 19.21 18.04 18.05 125,564 -1.38(-7.10%)
Nov 11, 2008 19.04 19.91 18.72 19.43 263,918 -0.23(-1.17%)
Nov 10, 2008 21.15 21.18 19.33 19.66 319,144 -1.34(-6.38%)
Nov 07, 2008 20.68 21.04 20.32 21.00 163,982 +0.39(+1.89%)
Nov 06, 2008 21.57 21.98 20.53 20.61 117,453 -1.48(-6.70%)
Nov 05, 2008 23.80 23.80 22.02 22.09 285,945 -1.83(-7.65%)
Nov 04, 2008 23.18 24.00 23.11 23.92 224,705 +1.17(+5.14%)
Nov 03, 2008 23.01 23.14 22.47 22.75 187,050 -0.02(-0.09%)
Oct 31, 2008 21.91 23.05 21.47 22.77 272,382 +0.90(+4.12%)
Oct 30, 2008 21.89 22.21 21.29 21.87 330,356 +0.96(+4.59%)
Oct 29, 2008 20.58 22.06 20.29 20.91 590,790 +0.33(+1.60%)
Oct 28, 2008 19.47 20.58 17.89 20.58 535,596 +1.85(+9.88%)
Oct 27, 2008 19.27 20.32 18.71 18.73 328,460 -1.19(-5.97%)
Oct 24, 2008 19.70 20.45 18.86 19.92 498,319 -1.41(-6.61%)
Oct 23, 2008 21.95 22.30 20.22 21.33 535,332 -0.85(-3.83%)
Oct 22, 2008 22.83 23.33 21.43 22.18 335,903 -1.53(-6.45%)
Oct 21, 2008 24.05 24.61 23.65 23.71 353,772 -0.58(-2.39%)
Oct 20, 2008 24.21 24.34 23.53 24.29 231,629 +0.68(+2.88%)
Oct 17, 2008 22.76 24.69 22.53 23.61 699,602 +0.27(+1.16%)
Oct 16, 2008 22.78 23.37 21.38 23.34 472,386 +0.99(+4.43%)
Oct 15, 2008 24.63 25.02 22.30 22.35 287,035 -2.70(-10.78%)
Oct 14, 2008 26.93 26.93 24.38 25.05 970,535 +0.47(+1.91%)
Oct 13, 2008 23.26 24.58 21.90 24.58 437,002 +3.23(+15.13%)
Oct 10, 2008 18.44 21.43 18.23 21.35 925,841 +0.95(+4.66%)
Oct 09, 2008 24.05 24.32 20.09 20.40 775,389 -3.12(-13.27%)
Oct 08, 2008 23.14 25.09 23.14 23.52 702,504 -1.12(-4.55%)
Oct 07, 2008 28.00 28.00 24.54 24.64 405,713 -2.31(-8.57%)
Oct 06, 2008 25.85 26.97 25.17 26.95 660,059 -0.40(-1.46%)
Oct 03, 2008 28.94 29.56 27.35 27.35 684,431 -0.80(-2.84%)
Oct 02, 2008 29.33 29.33 27.97 28.15 243,862 -1.17(-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.