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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 30.88 30.90 30.48 30.49 396,482 -0.17(-0.55%)
May 29, 2008 30.10 31.03 30.10 30.66 1,176,004 +0.50(+1.65%)
May 28, 2008 30.59 30.59 29.69 30.16 2,508,914 -0.12(-0.40%)
May 27, 2008 29.84 30.32 29.77 30.28 1,141,235 +0.35(+1.18%)
May 26, 2008 30.27 30.35 29.68 29.93 0 +0.00(+0.00%)
May 23, 2008 30.27 30.35 29.68 29.93 1,965,986 -0.50(-1.64%)
May 22, 2008 30.42 30.75 30.19 30.43 2,866,231 +0.09(+0.30%)
May 21, 2008 31.51 31.53 30.24 30.33 2,838,997 -1.09(-3.46%)
May 20, 2008 31.69 31.74 31.16 31.42 998,276 -0.52(-1.63%)
May 19, 2008 32.29 32.78 31.80 31.94 1,166,276 -0.31(-0.95%)
May 16, 2008 32.63 32.70 32.09 32.25 706,552 -0.34(-1.06%)
May 15, 2008 31.93 32.63 31.93 32.59 760,356 +0.51(+1.60%)
May 14, 2008 32.20 32.34 31.96 32.08 1,467,696 +0.18(+0.55%)
May 13, 2008 32.44 32.44 31.77 31.90 458,499 -0.32(-1.00%)
May 12, 2008 31.57 32.30 31.57 32.23 1,012,317 +0.75(+2.39%)
May 09, 2008 31.15 32.08 31.15 31.48 1,130,123 -0.11(-0.36%)
May 08, 2008 31.95 32.00 31.21 31.59 2,907,696 -0.28(-0.89%)
May 07, 2008 32.98 33.12 31.87 31.87 1,554,696 -0.85(-2.60%)
May 06, 2008 32.51 32.81 31.93 32.72 1,281,466 +0.02(+0.05%)
May 05, 2008 32.97 33.23 32.61 32.71 1,213,094 -0.31(-0.95%)
May 02, 2008 33.57 33.57 32.81 33.02 1,317,355 +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.