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

94.99 USD +0.44 (+0.47%)
Official Closing Price Updated: 7:59 PM EDT, Apr 9, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 41.68 42.11 41.01 41.16 567,301 -0.39(-0.94%)
Apr 29, 2008 41.79 41.79 41.09 41.55 639,549 -0.18(-0.43%)
Apr 28, 2008 41.78 42.16 41.53 41.73 400,985 +0.04(+0.10%)
Apr 25, 2008 41.59 41.83 40.92 41.69 855,947 +0.50(+1.21%)
Apr 24, 2008 39.82 41.48 39.76 41.19 1,087,655 +1.47(+3.70%)
Apr 23, 2008 39.56 40.28 39.37 39.72 655,122 +0.11(+0.28%)
Apr 22, 2008 39.97 39.99 39.27 39.61 790,985 -0.69(-1.71%)
Apr 21, 2008 40.61 40.61 40.06 40.30 598,878 -0.41(-1.01%)
Apr 18, 2008 41.07 41.49 40.55 40.71 1,771,463 +1.04(+2.62%)
Apr 17, 2008 38.74 39.88 38.57 39.67 1,520,768 +0.69(+1.77%)
Apr 16, 2008 38.28 39.06 38.24 38.98 1,135,287 +1.10(+2.90%)
Apr 15, 2008 37.85 37.96 37.11 37.88 1,423,537 +0.47(+1.26%)
Apr 14, 2008 37.95 38.07 37.26 37.41 939,318 -0.74(-1.94%)
Apr 11, 2008 38.45 39.06 37.97 38.15 1,536,053 -0.79(-2.03%)
Apr 10, 2008 38.99 39.66 38.66 38.94 1,305,450 -0.12(-0.31%)
Apr 09, 2008 40.50 40.60 39.06 39.06 1,965,897 -1.34(-3.32%)
Apr 08, 2008 40.55 40.98 40.09 40.40 985,990 -0.56(-1.37%)
Apr 07, 2008 40.92 41.56 40.58 40.96 966,747 +0.71(+1.76%)
Apr 04, 2008 40.96 41.05 40.13 40.25 1,230,700 -0.55(-1.35%)
Apr 03, 2008 40.19 41.37 39.67 40.80 2,039,745 +0.44(+1.09%)
Apr 02, 2008 40.50 41.30 40.01 40.36 1,523,085 +0.09(+0.22%)
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.