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 (%)
Oct 31, 2008 17.23 18.12 16.88 17.90 346,449 +0.71(+4.12%)
Oct 30, 2008 17.21 17.46 16.74 17.19 420,187 +0.75(+4.59%)
Oct 29, 2008 16.18 17.34 15.95 16.44 751,440 +0.26(+1.60%)
Oct 28, 2008 15.31 16.18 14.07 16.18 681,237 +1.45(+9.88%)
Oct 27, 2008 15.15 15.98 14.71 14.73 417,776 -0.94(-5.97%)
Oct 24, 2008 15.49 16.08 14.83 15.66 633,823 -1.11(-6.61%)
Oct 23, 2008 17.26 17.53 15.90 16.77 680,901 -0.67(-3.83%)
Oct 22, 2008 17.95 18.34 16.85 17.44 427,243 -1.20(-6.45%)
Oct 21, 2008 18.91 19.35 18.59 18.64 449,971 -0.46(-2.39%)
Oct 20, 2008 19.03 19.14 18.50 19.10 294,614 +0.53(+2.88%)
Oct 17, 2008 17.89 19.41 17.71 18.56 889,840 +0.21(+1.16%)
Oct 16, 2008 17.91 18.37 16.81 18.35 600,839 +0.78(+4.43%)
Oct 15, 2008 19.36 19.67 17.53 17.57 365,086 -2.12(-10.78%)
Oct 14, 2008 21.17 21.17 19.17 19.69 1,234,446 +0.37(+1.91%)
Oct 13, 2008 18.29 19.33 17.22 19.33 555,833 +2.54(+15.13%)
Oct 10, 2008 14.50 16.85 14.33 16.79 1,177,599 +0.75(+4.66%)
Oct 09, 2008 18.91 19.12 15.79 16.04 986,235 -2.45(-13.27%)
Oct 08, 2008 18.19 19.73 18.19 18.49 893,531 -0.88(-4.55%)
Oct 07, 2008 22.01 22.01 19.29 19.37 516,036 -1.82(-8.57%)
Oct 06, 2008 20.32 21.20 19.79 21.19 839,544 -0.31(-1.46%)
Oct 03, 2008 22.75 23.24 21.50 21.50 870,544 -0.63(-2.84%)
Oct 02, 2008 23.06 23.06 21.99 22.13 310,173 -0.92(-3.99%)
Oct 01, 2008 23.63 23.63 22.10 23.05 398,903 +0.49(+2.16%)
Sep 30, 2008 21.61 22.66 21.09 22.56 1,165,560 +1.33(+6.26%)
Sep 29, 2008 23.68 23.68 20.53 21.24 1,079,744 -2.39(-10.12%)
Sep 26, 2008 22.87 23.64 22.29 23.63 0 +0.50(+2.18%)
Sep 25, 2008 23.19 23.42 22.60 23.12 514,053 +0.41(+1.80%)
Sep 24, 2008 23.77 24.37 22.62 22.71 763,270 -0.47(-2.03%)
Sep 23, 2008 23.70 23.93 22.75 23.19 908,679 -0.44(-1.86%)
Sep 22, 2008 25.25 25.94 23.54 23.63 1,403,331 -1.22(-4.91%)
Sep 19, 2008 26.57 24.84 22.80 24.84 0 +2.69(+12.14%)
Sep 18, 2008 20.65 22.45 18.63 22.16 4,771,310 +1.56(+7.56%)
Sep 17, 2008 21.23 21.94 19.98 20.60 5,567,804 -1.98(-8.77%)
Sep 16, 2008 20.90 22.76 20.44 22.58 5,903,251 +0.61(+2.75%)
Sep 15, 2008 22.80 23.61 21.86 21.97 3,807,395 -1.93(-8.09%)
Sep 12, 2008 23.95 24.48 23.50 23.91 4,849,026 -0.47(-1.93%)
Sep 11, 2008 23.74 24.45 23.08 24.38 4,237,687 -0.13(-0.54%)
Sep 10, 2008 25.10 25.17 24.06 24.51 4,568,678 -0.39(-1.58%)
Sep 09, 2008 26.79 26.98 24.90 24.91 5,202,969 -2.25(-8.28%)
Sep 08, 2008 28.16 28.27 26.19 27.16 4,344,474 +0.64(+2.40%)
Sep 05, 2008 25.74 26.52 25.23 26.52 0 +0.46(+1.78%)
Sep 04, 2008 27.07 27.20 25.98 26.05 2,099,776 -1.34(-4.91%)
Sep 03, 2008 26.89 27.41 26.60 27.40 3,240,987 +0.43(+1.60%)
Sep 02, 2008 27.17 27.63 26.42 26.97 2,980,511 +0.33(+1.24%)
Aug 29, 2008 26.46 26.92 26.34 26.64 635,953 -0.04(-0.15%)
Aug 28, 2008 25.85 26.73 25.73 26.68 1,441,058 +1.07(+4.18%)
Aug 27, 2008 25.28 25.67 24.88 25.61 2,175,039 +0.50(+1.97%)
Aug 26, 2008 25.24 25.29 24.62 25.11 725,514 +0.03(+0.13%)
Aug 25, 2008 25.43 25.50 25.00 25.08 1,262,337 -0.68(-2.65%)
Aug 22, 2008 25.37 25.88 25.37 25.76 2,521,324 +0.79(+3.15%)
Aug 21, 2008 24.82 25.18 24.52 24.98 931,786 -0.16(-0.63%)
Aug 20, 2008 24.91 25.26 24.50 25.14 2,738,980 +0.16(+0.63%)
Aug 19, 2008 25.36 25.45 24.81 24.98 1,918,642 -0.63(-2.46%)
Aug 18, 2008 26.05 26.50 25.52 25.61 1,302,522 -0.94(-3.52%)
Aug 15, 2008 26.37 26.99 26.24 26.54 0 +0.24(+0.90%)
Aug 14, 2008 25.69 26.50 25.62 26.31 2,757,943 +0.42(+1.64%)
Aug 13, 2008 26.04 26.19 25.23 25.88 3,590,218 -0.35(-1.32%)
Aug 12, 2008 27.12 27.23 25.91 26.23 2,814,503 -1.27(-4.63%)
Aug 11, 2008 27.06 28.14 26.93 27.50 1,402,464 +0.52(+1.92%)
Aug 08, 2008 26.02 27.22 25.83 26.98 1,632,824 +1.00(+3.84%)
Aug 07, 2008 26.44 26.83 25.80 25.98 2,406,102 -0.97(-3.62%)
Aug 06, 2008 26.67 27.11 26.38 26.96 1,411,022 +0.11(+0.40%)
Aug 05, 2008 26.25 26.90 25.98 26.85 2,439,691 +1.06(+4.13%)
Aug 04, 2008 26.46 26.46 25.63 25.79 1,275,019 -0.69(-2.61%)
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.