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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 8:00 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
May 30, 2008 31.68 31.71 31.28 31.28 386,387 -0.17(-0.55%)
May 29, 2008 30.89 31.84 30.89 31.46 1,146,062 +0.51(+1.65%)
May 28, 2008 31.39 31.39 30.46 30.95 2,445,033 -0.13(-0.40%)
May 27, 2008 30.62 31.11 30.55 31.07 1,112,178 +0.36(+1.18%)
May 26, 2008 31.06 31.14 30.46 30.71 0 +0.00(+0.00%)
May 23, 2008 31.06 31.14 30.46 30.71 1,915,929 -0.51(-1.64%)
May 22, 2008 31.21 31.55 30.98 31.22 2,793,253 +0.09(+0.30%)
May 21, 2008 32.33 32.35 31.03 31.13 2,766,712 -1.12(-3.46%)
May 20, 2008 32.52 32.57 31.98 32.24 972,859 -0.53(-1.63%)
May 19, 2008 33.13 33.63 32.64 32.78 1,136,581 -0.31(-0.95%)
May 16, 2008 33.48 33.56 32.93 33.09 688,562 -0.35(-1.06%)
May 15, 2008 32.77 33.48 32.77 33.45 740,996 +0.53(+1.60%)
May 14, 2008 33.04 33.19 32.79 32.92 1,430,326 +0.18(+0.55%)
May 13, 2008 33.29 33.29 32.60 32.74 446,825 -0.33(-1.00%)
May 12, 2008 32.40 33.15 32.40 33.07 986,542 +0.77(+2.39%)
May 09, 2008 31.97 32.92 31.97 32.30 1,101,348 -0.12(-0.36%)
May 08, 2008 32.78 32.83 32.02 32.42 2,833,662 -0.29(-0.89%)
May 07, 2008 33.84 33.99 32.70 32.71 1,515,112 -0.87(-2.60%)
May 06, 2008 33.36 33.67 32.77 33.58 1,248,838 +0.02(+0.05%)
May 05, 2008 33.83 34.10 33.46 33.56 1,182,207 -0.32(-0.95%)
May 02, 2008 34.45 34.45 33.67 33.89 1,283,814 +0.20(+0.61%)
May 01, 2008 32.38 33.80 32.34 33.68 715,080 +1.32(+4.08%)
Apr 30, 2008 32.77 33.11 32.24 32.36 721,563 -0.31(-0.94%)
Apr 29, 2008 32.86 32.86 32.31 32.67 813,457 -0.14(-0.43%)
Apr 28, 2008 32.85 33.15 32.65 32.81 510,022 +0.03(+0.10%)
Apr 25, 2008 32.70 32.89 32.17 32.78 1,088,699 +0.39(+1.21%)
Apr 24, 2008 31.31 32.61 31.26 32.38 1,383,414 +1.16(+3.70%)
Apr 23, 2008 31.10 31.67 30.95 31.23 833,265 +0.09(+0.28%)
Apr 22, 2008 31.42 31.44 30.87 31.14 1,006,072 -0.54(-1.71%)
Apr 21, 2008 31.93 31.93 31.50 31.68 761,727 -0.32(-1.01%)
Apr 18, 2008 32.29 32.62 31.88 32.01 2,253,166 +0.82(+2.62%)
Apr 17, 2008 30.46 31.35 30.32 31.19 1,934,301 +0.54(+1.77%)
Apr 16, 2008 30.10 30.71 30.06 30.65 1,443,998 +0.86(+2.90%)
Apr 15, 2008 29.76 29.84 29.18 29.78 1,810,630 +0.37(+1.26%)
Apr 14, 2008 29.84 29.93 29.29 29.41 1,194,741 -0.58(-1.94%)
Apr 11, 2008 30.23 30.71 29.85 29.99 1,953,742 -0.62(-2.03%)
Apr 10, 2008 30.65 31.18 30.39 30.61 1,660,433 -0.09(-0.31%)
Apr 09, 2008 31.84 31.92 30.71 30.71 2,500,471 -1.05(-3.32%)
Apr 08, 2008 31.88 32.22 31.52 31.76 1,254,104 -0.44(-1.37%)
Apr 07, 2008 32.17 32.67 31.90 32.20 1,229,628 +0.56(+1.76%)
Apr 04, 2008 32.20 32.27 31.55 31.64 1,565,356 -0.43(-1.35%)
Apr 03, 2008 31.60 32.53 31.19 32.08 2,594,400 +0.35(+1.09%)
Apr 02, 2008 31.84 32.47 31.46 31.73 1,937,248 +0.07(+0.22%)
Apr 01, 2008 30.45 31.74 30.00 31.66 6,205,816 +2.37(+8.09%)
Mar 31, 2008 29.14 29.81 28.62 29.29 1,821,951 +0.26(+0.89%)
Mar 28, 2008 29.81 30.10 28.96 29.03 5,900,334 -0.80(-2.69%)
Mar 27, 2008 31.06 31.20 29.66 29.84 5,909,360 -1.13(-3.66%)
Mar 26, 2008 31.28 31.41 30.77 30.97 3,610,844 -0.70(-2.21%)
Mar 25, 2008 31.57 32.11 31.13 31.67 2,673,398 +0.22(+0.70%)
Mar 24, 2008 31.39 32.34 31.06 31.45 7,130,419 +0.45(+1.45%)
Mar 21, 2008 29.04 31.05 28.74 31.00 3,782,517 +0.00(+0.00%)
Mar 20, 2008 29.04 31.05 28.74 31.00 3,782,517 +2.11(+7.32%)
Mar 19, 2008 30.45 30.65 28.76 28.89 5,232,212 -1.12(-3.75%)
Mar 18, 2008 28.39 30.12 28.36 30.01 7,574,994 +3.09(+11.48%)
Mar 17, 2008 27.89 28.36 25.32 26.92 8,681,107 -2.78(-9.37%)
Mar 14, 2008 32.20 32.20 29.41 29.70 8,484,981 -2.05(-6.46%)
Mar 13, 2008 30.41 32.03 29.99 31.75 3,834,131 +0.42(+1.35%)
Mar 12, 2008 32.20 32.54 31.27 31.33 2,160,565 -0.64(-1.99%)
Mar 11, 2008 31.24 31.97 30.08 31.97 12,113,480 +2.41(+8.14%)
Mar 10, 2008 30.92 31.13 29.55 29.56 7,060,707 -1.47(-4.74%)
Mar 07, 2008 30.71 31.83 30.42 31.03 3,720,477 -0.17(-0.55%)
Mar 06, 2008 32.20 32.20 31.10 31.20 1,875,964 -1.31(-4.04%)
Mar 05, 2008 32.66 33.16 32.16 32.52 1,265,621 +0.04(+0.12%)
Mar 04, 2008 32.31 32.60 31.75 32.48 3,112,689 -0.22(-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.