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 (%)
May 30, 2008 30.88 30.91 30.48 30.49 396,425 -0.17(-0.55%)
May 29, 2008 30.11 31.04 30.11 30.66 1,175,834 +0.50(+1.65%)
May 28, 2008 30.59 30.59 29.69 30.16 2,508,551 -0.12(-0.40%)
May 27, 2008 29.85 30.32 29.78 30.28 1,141,070 +0.35(+1.18%)
May 26, 2008 30.28 30.35 29.69 29.93 0 +0.00(+0.00%)
May 23, 2008 30.28 30.35 29.69 29.93 1,965,702 -0.50(-1.64%)
May 22, 2008 30.42 30.75 30.19 30.43 2,865,817 +0.09(+0.30%)
May 21, 2008 31.51 31.53 30.25 30.34 2,838,586 -1.09(-3.46%)
May 20, 2008 31.69 31.75 31.17 31.43 998,132 -0.52(-1.63%)
May 19, 2008 32.29 32.78 31.81 31.95 1,166,107 -0.31(-0.95%)
May 16, 2008 32.64 32.71 32.09 32.25 706,450 -0.34(-1.06%)
May 15, 2008 31.94 32.64 31.94 32.60 760,246 +0.51(+1.60%)
May 14, 2008 32.20 32.35 31.96 32.09 1,467,484 +0.18(+0.55%)
May 13, 2008 32.45 32.45 31.78 31.91 458,433 -0.32(-1.00%)
May 12, 2008 31.58 32.31 31.58 32.23 1,012,171 +0.75(+2.39%)
May 09, 2008 31.16 32.09 31.16 31.48 1,129,960 -0.11(-0.36%)
May 08, 2008 31.95 32.00 31.21 31.59 2,907,276 -0.28(-0.89%)
May 07, 2008 32.98 33.13 31.87 31.88 1,554,472 -0.85(-2.60%)
May 06, 2008 32.51 32.81 31.94 32.73 1,281,281 +0.02(+0.05%)
May 05, 2008 32.97 33.23 32.61 32.71 1,212,919 -0.31(-0.95%)
May 02, 2008 33.58 33.58 32.81 33.03 1,317,165 +0.20(+0.61%)
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.