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

127.26 +0.60 (+0.47%)
Streaming Delayed Price Updated: 2:53 PM EDT, Sep 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 28.40 29.05 27.89 28.55 1,869,552 +0.25(+0.89%)
Mar 28, 2008 29.05 29.33 28.22 28.30 6,054,490 -0.78(-2.69%)
Mar 27, 2008 30.26 30.40 28.90 29.08 6,063,752 -1.10(-3.66%)
Mar 26, 2008 30.48 30.61 29.99 30.18 3,705,184 -0.68(-2.21%)
Mar 25, 2008 30.76 31.29 30.33 30.86 2,743,245 +0.21(+0.70%)
Mar 24, 2008 30.59 31.52 30.26 30.65 7,316,713 +0.44(+1.45%)
Mar 21, 2008 28.30 30.26 28.00 30.21 3,881,342 +0.00(+0.00%)
Mar 20, 2008 28.30 30.26 28.00 30.21 3,881,342 +2.06(+7.32%)
Mar 19, 2008 29.67 29.87 28.03 28.15 5,368,912 -1.10(-3.75%)
Mar 18, 2008 27.67 29.35 27.64 29.25 7,772,903 +3.01(+11.48%)
Mar 17, 2008 27.18 27.64 24.67 26.23 8,907,915 -2.71(-9.37%)
Mar 14, 2008 31.38 31.38 28.66 28.95 8,706,665 -2.00(-6.46%)
Mar 13, 2008 29.64 31.21 29.23 30.95 3,934,304 +0.41(+1.35%)
Mar 12, 2008 31.38 31.71 30.47 30.53 2,217,013 -0.62(-1.99%)
Mar 11, 2008 30.44 31.15 29.31 31.15 12,429,965 +2.34(+8.14%)
Mar 10, 2008 30.13 30.33 28.80 28.81 7,245,180 -1.43(-4.74%)
Mar 07, 2008 29.93 31.02 29.64 30.24 3,817,680 -0.17(-0.55%)
Mar 06, 2008 31.38 31.38 30.31 30.41 1,924,977 -1.28(-4.04%)
Mar 05, 2008 31.83 32.32 31.34 31.69 1,298,688 +0.04(+0.12%)
Mar 04, 2008 31.48 31.77 30.95 31.65 3,194,013 -0.21(-0.67%)
Mar 03, 2008 32.12 32.17 31.59 31.87 978,065 -0.16(-0.50%)
Feb 29, 2008 33.16 33.22 31.94 32.03 5,205,804 -1.68(-4.98%)
Feb 28, 2008 34.47 34.47 33.58 33.70 637,927 -1.16(-3.34%)
Feb 27, 2008 34.16 35.11 34.16 34.87 1,291,545 +0.31(+0.91%)
Feb 26, 2008 34.18 35.05 34.01 34.56 977,635 +0.07(+0.19%)
Feb 25, 2008 33.80 34.62 33.41 34.49 3,221,059 +0.55(+1.63%)
Feb 22, 2008 33.51 33.93 32.84 33.93 1,241,411 +0.42(+1.26%)
Feb 21, 2008 34.15 34.33 33.45 33.51 1,439,689 -0.46(-1.36%)
Feb 20, 2008 32.80 34.13 32.52 33.97 6,933,244 +0.99(+3.00%)
Feb 19, 2008 34.20 34.36 32.95 32.98 5,267,932 -0.96(-2.82%)
Feb 18, 2008 33.67 33.94 33.26 33.94 0 +0.00(+0.00%)
Feb 15, 2008 33.67 33.94 33.26 33.94 5,614,121 +0.08(+0.23%)
Feb 14, 2008 34.37 34.49 33.79 33.87 4,795,368 -0.41(-1.21%)
Feb 13, 2008 34.39 34.48 33.62 34.28 2,202,264 +0.29(+0.86%)
Feb 12, 2008 34.48 34.74 33.63 33.99 1,530,287 -0.04(-0.11%)
Feb 11, 2008 34.17 34.42 33.65 34.03 1,588,895 -0.07(-0.20%)
Feb 08, 2008 34.50 34.56 33.74 34.10 2,065,695 -0.44(-1.29%)
Feb 07, 2008 33.83 35.11 33.70 34.54 2,436,917 +0.91(+2.70%)
Feb 06, 2008 35.02 35.14 33.59 33.63 2,318,768 -1.24(-3.57%)
Feb 05, 2008 36.17 36.43 34.88 34.88 5,596,223 -2.19(-5.91%)
Feb 04, 2008 37.71 37.71 36.89 37.07 1,462,222 -0.50(-1.33%)
Feb 01, 2008 37.28 37.73 36.81 37.57 1,555,353 +0.38(+1.03%)
Jan 31, 2008 35.64 37.51 35.54 37.18 3,399,211 +0.81(+2.23%)
Jan 30, 2008 36.55 37.83 36.23 36.37 3,864,574 -0.25(-0.69%)
Jan 29, 2008 36.78 36.79 35.97 36.62 1,469,743 +0.21(+0.57%)
Jan 28, 2008 35.81 36.42 35.14 36.42 1,990,492 +1.06(+2.99%)
Jan 25, 2008 36.67 36.99 35.23 35.36 3,444,732 -0.98(-2.70%)
Jan 24, 2008 36.29 36.72 35.95 36.34 2,474,189 +0.33(+0.91%)
Jan 23, 2008 33.41 36.05 33.19 36.01 3,172,556 +1.83(+5.36%)
Jan 22, 2008 31.24 34.77 31.24 34.18 3,054,884 +0.81(+2.43%)
Jan 21, 2008 33.59 33.92 32.49 33.37 0 +0.00(+0.00%)
Jan 18, 2008 33.59 33.92 32.49 33.37 2,916,067 +0.17(+0.51%)
Jan 17, 2008 35.32 35.44 33.08 33.20 3,666,768 -2.11(-5.97%)
Jan 16, 2008 34.86 35.94 34.58 35.31 2,255,925 +0.20(+0.57%)
Jan 15, 2008 36.12 36.19 35.08 35.11 1,883,991 -1.57(-4.28%)
Jan 14, 2008 36.41 36.74 36.23 36.68 1,257,321 +0.52(+1.44%)
Jan 11, 2008 35.78 36.81 35.60 36.16 2,411,607 +0.11(+0.30%)
Jan 10, 2008 34.26 36.59 34.26 36.05 3,989,830 +1.07(+3.07%)
Jan 09, 2008 34.42 35.01 33.52 34.98 2,187,874 +0.42(+1.22%)
Jan 08, 2008 36.11 36.36 34.50 34.56 2,444,730 -1.31(-3.65%)
Jan 07, 2008 36.45 36.50 35.31 35.87 1,891,757 -0.41(-1.12%)
Jan 04, 2008 37.15 37.16 36.06 36.27 1,718,236 -1.44(-3.82%)
Jan 03, 2008 38.27 38.32 37.60 37.71 924,832 -0.44(-1.16%)
Jan 02, 2008 39.27 39.27 38.00 38.16 1,028,524 -1.04(-2.66%)
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.