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

98.54 USD +1.19 (+1.22%)
Official Closing Price Updated: 8:00 PM EDT, May 5, 2021 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jul 31, 2008 33.70 34.26 33.33 33.63 1,124,709 -0.26(-0.77%)
Jul 30, 2008 34.00 34.26 32.90 33.89 1,162,635 +0.44(+1.32%)
Jul 29, 2008 33.45 33.46 31.27 33.45 1,897,445 +2.03(+6.46%)
Jul 28, 2008 32.94 33.43 31.24 31.42 1,571,595 -1.62(-4.90%)
Jul 25, 2008 33.18 33.63 32.37 33.04 1,470,163 -0.01(-0.03%)
Jul 24, 2008 35.00 35.00 32.86 33.05 1,867,668 -1.86(-5.33%)
Jul 23, 2008 34.60 35.50 33.85 34.91 3,074,313 +0.42(+1.22%)
Jul 22, 2008 31.62 34.52 31.39 34.49 2,780,450 +2.57(+8.05%)
Jul 21, 2008 33.19 33.25 31.69 31.92 2,049,459 -1.02(-3.10%)
Jul 18, 2008 33.08 33.25 31.91 32.94 1,827,643 +0.19(+0.58%)
Jul 17, 2008 32.07 33.48 31.49 32.75 3,462,137 +1.38(+4.40%)
Jul 16, 2008 28.59 31.37 28.27 31.37 3,148,666 +3.15(+11.16%)
Jul 15, 2008 28.07 29.33 26.83 28.22 3,191,766 -0.31(-1.09%)
Jul 14, 2008 30.50 30.61 28.30 28.53 3,543,855 -1.14(-3.84%)
Jul 11, 2008 30.89 30.89 28.85 29.67 4,757,503 -0.56(-1.85%)
Jul 10, 2008 30.89 31.14 29.69 30.23 2,571,298 -0.71(-2.29%)
Jul 09, 2008 33.00 33.10 30.74 30.94 1,772,922 -1.93(-5.87%)
Jul 08, 2008 31.51 32.90 30.71 32.87 1,729,387 +1.44(+4.58%)
Jul 07, 2008 32.55 33.07 30.95 31.43 1,514,909 -0.94(-2.90%)
Jul 04, 2008 33.03 33.03 32.07 32.37 485,849 +0.00(+0.00%)
Jul 03, 2008 33.03 33.03 32.07 32.37 485,849 -0.24(-0.74%)
Jul 02, 2008 33.46 33.70 32.58 32.61 1,859,902 -0.63(-1.90%)
Jul 01, 2008 32.72 33.61 32.04 33.24 2,259,130 -0.11(-0.33%)
Jun 30, 2008 34.03 34.36 33.29 33.35 822,733 -0.97(-2.83%)
Jun 27, 2008 34.75 34.91 33.65 34.32 1,793,999 -0.36(-1.04%)
Jun 26, 2008 35.28 35.62 34.62 34.68 1,128,187 -1.49(-4.12%)
Jun 25, 2008 36.38 36.99 36.00 36.17 1,296,344 +0.15(+0.42%)
Jun 24, 2008 35.46 36.50 35.11 36.02 1,609,092 +0.20(+0.56%)
Jun 23, 2008 36.81 36.91 35.64 35.82 733,468 -0.88(-2.40%)
Jun 20, 2008 37.32 37.47 36.41 36.70 1,535,797 -1.08(-2.86%)
Jun 19, 2008 37.63 37.94 36.84 37.78 1,420,759 +0.08(+0.21%)
Jun 18, 2008 37.39 37.97 36.90 37.70 2,090,894 -0.43(-1.13%)
Jun 17, 2008 39.42 39.63 38.07 38.13 2,594,281 -1.00(-2.56%)
Jun 16, 2008 38.11 39.18 37.95 39.13 2,135,985 +0.63(+1.64%)
Jun 13, 2008 36.62 38.50 36.61 38.50 4,768,787 +2.07(+5.68%)
Jun 12, 2008 36.68 37.26 35.86 36.43 1,732,795 +0.45(+1.25%)
Jun 11, 2008 37.42 37.51 35.93 35.98 1,890,022 -1.38(-3.69%)
Jun 10, 2008 37.37 37.74 36.64 37.36 1,608,542 +0.19(+0.51%)
Jun 09, 2008 38.09 38.14 36.60 37.17 826,774 -0.78(-2.06%)
Jun 06, 2008 39.40 39.40 35.52 37.95 1,222,976 -1.60(-4.05%)
Jun 05, 2008 38.46 39.67 38.38 39.55 2,173,146 +1.48(+3.89%)
Jun 04, 2008 38.05 39.15 37.94 38.07 3,521,474 -0.22(-0.57%)
Jun 03, 2008 38.79 39.01 37.54 38.29 4,242,988 -0.37(-0.96%)
Jun 02, 2008 39.72 39.72 38.12 38.66 3,007,396 -1.13(-2.84%)
May 30, 2008 40.30 40.33 39.78 39.79 303,782 -0.22(-0.55%)
May 29, 2008 39.29 40.50 39.29 40.01 901,046 +0.65(+1.65%)
May 28, 2008 39.92 39.92 38.74 39.36 1,922,311 -0.16(-0.40%)
May 27, 2008 38.95 39.57 38.86 39.52 874,406 +0.46(+1.18%)
May 26, 2008 39.51 39.61 38.74 39.06 0 +0.00(+0.00%)
May 23, 2008 39.51 39.61 38.74 39.06 1,506,324 -0.65(-1.64%)
May 22, 2008 39.70 40.13 39.40 39.71 2,196,085 +0.12(+0.30%)
May 21, 2008 41.12 41.15 39.47 39.59 2,175,218 -1.42(-3.46%)
May 20, 2008 41.36 41.43 40.67 41.01 764,872 -0.68(-1.63%)
May 19, 2008 42.14 42.78 41.51 41.69 893,592 -0.40(-0.95%)
May 16, 2008 42.59 42.68 41.88 42.09 541,355 -0.45(-1.06%)
May 15, 2008 41.68 42.59 41.68 42.54 582,579 +0.67(+1.60%)
May 14, 2008 42.02 42.21 41.71 41.87 1,124,538 +0.23(+0.55%)
May 13, 2008 42.34 42.34 41.47 41.64 351,299 -0.42(-1.00%)
May 12, 2008 41.21 42.16 41.21 42.06 775,630 +0.98(+2.39%)
May 09, 2008 40.66 41.87 40.66 41.08 865,892 -0.15(-0.36%)
May 08, 2008 41.70 41.76 40.73 41.23 2,227,855 -0.37(-0.89%)
May 07, 2008 43.04 43.23 41.59 41.60 1,191,197 -1.11(-2.60%)
May 06, 2008 42.43 42.82 41.68 42.71 981,850 +0.02(+0.05%)
May 05, 2008 43.03 43.37 42.56 42.69 929,464 -0.41(-0.95%)
May 02, 2008 43.82 43.82 42.82 43.10 1,009,348 +0.26(+0.61%)
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.