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 (%)
Jul 31, 2008 26.50 26.94 26.20 26.44 1,430,544 -0.20(-0.77%)
Jul 30, 2008 26.73 26.94 25.87 26.64 1,478,783 +0.35(+1.32%)
Jul 29, 2008 26.30 26.31 24.58 26.30 2,413,406 +1.60(+6.46%)
Jul 28, 2008 25.90 26.28 24.56 24.70 1,998,949 -1.27(-4.90%)
Jul 25, 2008 26.09 26.44 25.45 25.98 1,869,935 -0.01(-0.03%)
Jul 24, 2008 27.52 27.52 25.83 25.98 2,375,531 -1.46(-5.33%)
Jul 23, 2008 27.20 27.91 26.61 27.45 3,910,292 +0.33(+1.22%)
Jul 22, 2008 24.86 27.14 24.68 27.12 3,536,521 +2.02(+8.05%)
Jul 21, 2008 26.09 26.14 24.91 25.10 2,606,756 -0.80(-3.10%)
Jul 18, 2008 26.01 26.14 25.09 25.90 2,324,623 +0.15(+0.58%)
Jul 17, 2008 25.21 26.32 24.76 25.75 4,403,575 +1.09(+4.40%)
Jul 16, 2008 22.48 24.66 22.23 24.66 4,004,864 +2.48(+11.16%)
Jul 15, 2008 22.07 23.06 21.09 22.19 4,059,684 -0.24(-1.09%)
Jul 14, 2008 23.98 24.07 22.25 22.43 4,507,514 -0.90(-3.84%)
Jul 11, 2008 24.29 24.29 22.68 23.33 6,051,182 -0.44(-1.85%)
Jul 10, 2008 24.29 24.48 23.34 23.77 3,270,495 -0.56(-2.30%)
Jul 09, 2008 25.94 26.02 24.17 24.33 2,255,022 -1.52(-5.87%)
Jul 08, 2008 24.77 25.87 24.14 25.84 2,199,649 +1.13(+4.58%)
Jul 07, 2008 25.59 26.00 24.33 24.71 1,926,849 -0.74(-2.90%)
Jul 04, 2008 25.97 25.97 25.21 25.45 617,963 +0.00(+0.00%)
Jul 03, 2008 25.97 25.97 25.21 25.45 617,963 -0.19(-0.74%)
Jul 02, 2008 26.31 26.50 25.61 25.64 2,365,654 -0.50(-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.