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

128.47 +2.27 (+1.80%)
Streaming Delayed Price Updated: 3:07 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%)
May 01, 2008 31.55 32.94 31.51 32.82 733,763 +1.29(+4.08%)
Apr 30, 2008 31.93 32.26 31.42 31.54 740,415 -0.30(-0.94%)
Apr 29, 2008 32.02 32.02 31.48 31.84 834,710 -0.14(-0.43%)
Apr 28, 2008 32.01 32.30 31.82 31.97 523,347 +0.03(+0.10%)
Apr 25, 2008 31.87 32.05 31.35 31.94 1,117,143 +0.38(+1.21%)
Apr 24, 2008 30.51 31.78 30.46 31.56 1,419,558 +1.13(+3.70%)
Apr 23, 2008 30.31 30.86 30.16 30.43 855,035 +0.08(+0.28%)
Apr 22, 2008 30.62 30.64 30.09 30.35 1,032,358 -0.53(-1.71%)
Apr 21, 2008 31.12 31.12 30.69 30.88 781,628 -0.31(-1.01%)
Apr 18, 2008 31.47 31.79 31.07 31.19 2,312,034 +0.80(+2.62%)
Apr 17, 2008 29.68 30.56 29.55 30.39 1,984,838 +0.53(+1.77%)
Apr 16, 2008 29.33 29.93 29.30 29.87 1,481,725 +0.84(+2.90%)
Apr 15, 2008 29.00 29.08 28.43 29.02 1,857,936 +0.36(+1.26%)
Apr 14, 2008 29.08 29.17 28.55 28.66 1,225,955 -0.57(-1.94%)
Apr 11, 2008 29.46 29.93 29.09 29.23 2,004,787 -0.61(-2.03%)
Apr 10, 2008 29.87 30.39 29.62 29.84 1,703,814 -0.09(-0.31%)
Apr 09, 2008 31.03 31.11 29.93 29.93 2,565,800 -1.03(-3.32%)
Apr 08, 2008 31.07 31.40 30.72 30.95 1,286,869 -0.43(-1.37%)
Apr 07, 2008 31.35 31.84 31.09 31.38 1,261,754 +0.54(+1.76%)
Apr 04, 2008 31.38 31.45 30.75 30.84 1,606,254 -0.42(-1.35%)
Apr 03, 2008 30.79 31.70 30.39 31.26 2,662,183 +0.34(+1.09%)
Apr 02, 2008 31.03 31.64 30.66 30.92 1,987,862 +0.07(+0.22%)
Apr 01, 2008 29.67 30.93 29.24 30.86 6,367,954 +2.31(+8.09%)
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%)
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.