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

128.45 +2.25 (+1.78%)
Official Closing Price Updated: 6:30 PM EDT, Sep 19, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 25.82 26.25 25.53 25.77 1,467,919 -0.20(-0.77%)
Jul 30, 2008 26.05 26.25 25.21 25.97 1,517,419 +0.34(+1.32%)
Jul 29, 2008 25.63 25.64 23.96 25.63 2,476,460 +1.56(+6.46%)
Jul 28, 2008 25.24 25.61 23.94 24.07 2,051,175 -1.24(-4.90%)
Jul 25, 2008 25.42 25.77 24.80 25.32 1,918,790 -0.01(-0.03%)
Jul 24, 2008 26.82 26.82 25.18 25.32 2,437,596 -1.43(-5.33%)
Jul 23, 2008 26.51 27.20 25.94 26.75 4,012,455 +0.32(+1.22%)
Jul 22, 2008 24.23 26.45 24.05 26.43 3,628,918 +1.97(+8.05%)
Jul 21, 2008 25.43 25.48 24.28 24.46 2,674,862 -0.78(-3.10%)
Jul 18, 2008 25.35 25.48 24.45 25.24 2,385,357 +0.15(+0.58%)
Jul 17, 2008 24.57 25.65 24.13 25.09 4,518,626 +1.06(+4.40%)
Jul 16, 2008 21.91 24.04 21.66 24.04 4,109,497 +2.41(+11.16%)
Jul 15, 2008 21.51 22.47 20.56 21.62 4,165,749 -0.24(-1.09%)
Jul 14, 2008 23.37 23.45 21.68 21.86 4,625,280 -0.87(-3.84%)
Jul 11, 2008 23.67 23.67 22.10 22.73 6,209,279 -0.43(-1.85%)
Jul 10, 2008 23.67 23.86 22.75 23.16 3,355,942 -0.54(-2.29%)
Jul 09, 2008 25.28 25.36 23.55 23.71 2,313,938 -1.48(-5.87%)
Jul 08, 2008 24.14 25.21 23.53 25.18 2,257,118 +1.10(+4.58%)
Jul 07, 2008 24.94 25.34 23.71 24.08 1,977,191 -0.72(-2.90%)
Jul 04, 2008 25.31 25.31 24.57 24.80 634,108 +0.00(+0.00%)
Jul 03, 2008 25.31 25.31 24.57 24.80 634,108 -0.18(-0.74%)
Jul 02, 2008 25.64 25.82 24.96 24.99 2,427,460 -0.48(-1.90%)
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.