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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Aug 29, 2008 26.47 26.92 26.34 26.64 635,861 -0.04(-0.15%)
Aug 28, 2008 25.85 26.73 25.74 26.68 1,440,849 +1.07(+4.18%)
Aug 27, 2008 25.29 25.67 24.88 25.61 2,174,725 +0.50(+1.97%)
Aug 26, 2008 25.24 25.30 24.63 25.12 725,409 +0.03(+0.13%)
Aug 25, 2008 25.44 25.50 25.01 25.08 1,262,155 -0.68(-2.65%)
Aug 22, 2008 25.37 25.89 25.37 25.77 2,520,960 +0.79(+3.15%)
Aug 21, 2008 24.82 25.19 24.53 24.98 931,651 -0.16(-0.63%)
Aug 20, 2008 24.91 25.26 24.50 25.14 2,738,584 +0.16(+0.63%)
Aug 19, 2008 25.36 25.45 24.82 24.98 1,918,365 -0.63(-2.46%)
Aug 18, 2008 26.06 26.50 25.52 25.61 1,302,334 -0.94(-3.52%)
Aug 15, 2008 26.37 26.99 26.25 26.55 0 +0.24(+0.90%)
Aug 14, 2008 25.70 26.51 25.63 26.31 2,757,544 +0.42(+1.64%)
Aug 13, 2008 26.04 26.19 25.24 25.89 3,589,698 -0.35(-1.32%)
Aug 12, 2008 27.13 27.24 25.92 26.23 2,814,096 -1.27(-4.63%)
Aug 11, 2008 27.07 28.14 26.93 27.51 1,402,261 +0.52(+1.92%)
Aug 08, 2008 26.03 27.22 25.84 26.99 1,632,588 +1.00(+3.84%)
Aug 07, 2008 26.44 26.84 25.81 25.99 2,405,754 -0.98(-3.62%)
Aug 06, 2008 26.67 27.11 26.38 26.96 1,410,818 +0.11(+0.40%)
Aug 05, 2008 26.26 26.91 25.99 26.86 2,439,338 +1.06(+4.13%)
Aug 04, 2008 26.47 26.47 25.63 25.79 1,274,835 -0.69(-2.61%)
Aug 01, 2008 26.66 26.66 25.69 26.48 1,122,547 +0.04(+0.15%)
Jul 31, 2008 26.50 26.94 26.20 26.44 1,430,337 -0.20(-0.77%)
Jul 30, 2008 26.73 26.94 25.87 26.65 1,478,569 +0.35(+1.32%)
Jul 29, 2008 26.30 26.31 24.59 26.30 2,413,056 +1.60(+6.46%)
Jul 28, 2008 25.90 26.29 24.56 24.71 1,998,660 -1.27(-4.90%)
Jul 25, 2008 26.09 26.44 25.45 25.98 1,869,665 -0.01(-0.03%)
Jul 24, 2008 27.52 27.52 25.84 25.99 2,375,188 -1.46(-5.33%)
Jul 23, 2008 27.21 27.91 26.62 27.45 3,909,727 +0.33(+1.22%)
Jul 22, 2008 24.86 27.14 24.68 27.12 3,536,009 +2.02(+8.05%)
Jul 21, 2008 26.10 26.15 24.92 25.10 2,606,379 -0.80(-3.10%)
Jul 18, 2008 26.01 26.15 25.09 25.90 2,324,286 +0.15(+0.58%)
Jul 17, 2008 25.22 26.33 24.76 25.75 4,402,938 +1.09(+4.40%)
Jul 16, 2008 22.48 24.67 22.23 24.67 4,004,284 +2.48(+11.16%)
Jul 15, 2008 22.07 23.06 21.10 22.19 4,059,096 -0.24(-1.09%)
Jul 14, 2008 23.98 24.07 22.25 22.43 4,506,862 -0.90(-3.84%)
Jul 11, 2008 24.29 24.29 22.69 23.33 6,050,307 -0.44(-1.85%)
Jul 10, 2008 24.29 24.49 23.35 23.77 3,270,022 -0.56(-2.29%)
Jul 09, 2008 25.95 26.03 24.17 24.33 2,254,696 -1.52(-5.87%)
Jul 08, 2008 24.78 25.87 24.15 25.85 2,199,330 +1.13(+4.58%)
Jul 07, 2008 25.59 26.00 24.34 24.71 1,926,570 -0.74(-2.90%)
Jul 04, 2008 25.97 25.97 25.22 25.45 617,873 +0.00(+0.00%)
Jul 03, 2008 25.97 25.97 25.22 25.45 617,873 -0.19(-0.74%)
Jul 02, 2008 26.31 26.50 25.62 25.64 2,365,312 -0.50(-1.90%)
Jul 01, 2008 25.73 26.43 25.19 26.14 2,873,026 -0.09(-0.33%)
Jun 30, 2008 26.76 27.02 26.18 26.22 1,046,302 -0.76(-2.83%)
Jun 27, 2008 27.32 27.45 26.46 26.99 2,281,500 -0.28(-1.04%)
Jun 26, 2008 27.74 28.01 27.22 27.27 1,434,760 -1.17(-4.12%)
Jun 25, 2008 28.61 29.09 28.31 28.44 1,648,612 +0.12(+0.42%)
Jun 24, 2008 27.88 28.70 27.61 28.32 2,046,346 +0.16(+0.56%)
Jun 23, 2008 28.94 29.02 28.02 28.17 932,780 -0.69(-2.40%)
Jun 20, 2008 29.35 29.46 28.63 28.86 1,953,134 -0.85(-2.86%)
Jun 19, 2008 29.59 29.83 28.97 29.71 1,806,836 +0.06(+0.21%)
Jun 18, 2008 29.40 29.86 29.02 29.64 2,659,073 -0.34(-1.13%)
Jun 17, 2008 31.00 31.16 29.94 29.98 3,299,251 -0.79(-2.56%)
Jun 16, 2008 29.97 30.81 29.84 30.77 2,716,417 +0.50(+1.64%)
Jun 13, 2008 28.80 30.27 28.79 30.27 6,064,657 +1.63(+5.68%)
Jun 12, 2008 28.84 29.30 28.20 28.65 2,203,664 +0.35(+1.25%)
Jun 11, 2008 29.42 29.50 28.25 28.29 2,403,616 -1.09(-3.69%)
Jun 10, 2008 29.38 29.68 28.81 29.38 2,045,647 +0.15(+0.51%)
Jun 09, 2008 29.95 29.99 28.78 29.23 1,051,441 -0.61(-2.06%)
Jun 06, 2008 30.98 30.98 27.93 29.84 1,555,307 -1.26(-4.05%)
Jun 05, 2008 30.24 31.19 30.18 31.10 2,763,676 +1.16(+3.89%)
Jun 04, 2008 29.92 30.78 29.83 29.94 4,478,399 -0.17(-0.57%)
Jun 03, 2008 30.50 30.67 29.52 30.11 5,395,978 -0.29(-0.96%)
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.