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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.69 31.71 31.28 31.29 386,331 -0.17(-0.55%)
May 29, 2008 30.89 31.85 30.89 31.46 1,145,896 +0.51(+1.65%)
May 28, 2008 31.39 31.39 30.47 30.95 2,444,680 -0.13(-0.40%)
May 27, 2008 30.63 31.11 30.56 31.08 1,112,017 +0.36(+1.18%)
May 26, 2008 31.07 31.15 30.46 30.71 0 +0.00(+0.00%)
May 23, 2008 31.07 31.15 30.46 30.71 1,915,652 -0.51(-1.64%)
May 22, 2008 31.22 31.56 30.98 31.22 2,792,849 +0.09(+0.30%)
May 21, 2008 32.33 32.36 31.04 31.13 2,766,312 -1.12(-3.46%)
May 20, 2008 32.52 32.58 31.98 32.25 972,718 -0.53(-1.63%)
May 19, 2008 33.14 33.64 32.64 32.78 1,136,416 -0.31(-0.95%)
May 16, 2008 33.49 33.56 32.93 33.10 688,462 -0.35(-1.06%)
May 15, 2008 32.77 33.49 32.77 33.45 740,889 +0.53(+1.60%)
May 14, 2008 33.04 33.19 32.80 32.92 1,430,120 +0.18(+0.55%)
May 13, 2008 33.29 33.29 32.61 32.74 446,761 -0.33(-1.00%)
May 12, 2008 32.40 33.15 32.40 33.07 986,399 +0.77(+2.39%)
May 09, 2008 31.97 32.92 31.97 32.30 1,101,189 -0.12(-0.36%)
May 08, 2008 32.79 32.84 32.03 32.42 2,833,252 -0.29(-0.89%)
May 07, 2008 33.84 33.99 32.70 32.71 1,514,893 -0.87(-2.60%)
May 06, 2008 33.36 33.67 32.77 33.58 1,248,658 +0.02(+0.05%)
May 05, 2008 33.84 34.10 33.47 33.57 1,182,036 -0.32(-0.95%)
May 02, 2008 34.46 34.46 33.67 33.89 1,283,628 +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.