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

111.60 -0.44 (-0.39%)
Official Closing Price Updated: 8:00 PM EDT, Mar 18, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jan 31, 2008 36.68 38.61 36.58 38.27 3,302,416 +0.84(+2.23%)
Jan 30, 2008 37.62 38.94 37.30 37.44 3,754,529 -0.26(-0.69%)
Jan 29, 2008 37.86 37.87 37.02 37.70 1,427,891 +0.21(+0.57%)
Jan 28, 2008 36.86 37.49 36.17 37.48 1,933,811 +1.09(+2.99%)
Jan 25, 2008 37.74 38.08 36.26 36.40 3,346,641 -1.01(-2.70%)
Jan 24, 2008 37.35 37.80 37.00 37.41 2,403,735 +0.34(+0.92%)
Jan 23, 2008 34.39 37.11 34.16 37.07 3,082,216 +1.88(+5.36%)
Jan 22, 2008 32.15 35.79 32.15 35.18 2,967,894 +0.84(+2.43%)
Jan 21, 2008 34.57 34.91 33.44 34.35 0 +0.00(+0.00%)
Jan 18, 2008 34.57 34.91 33.44 34.35 2,833,031 +0.17(+0.51%)
Jan 17, 2008 36.36 36.48 34.05 34.17 3,562,354 -2.17(-5.97%)
Jan 16, 2008 35.88 37.00 35.59 36.34 2,191,686 +0.21(+0.57%)
Jan 15, 2008 37.18 37.26 36.11 36.14 1,830,343 -1.62(-4.28%)
Jan 14, 2008 37.48 37.82 37.29 37.75 1,221,518 +0.54(+1.44%)
Jan 11, 2008 36.83 37.89 36.64 37.22 2,342,935 +0.11(+0.30%)
Jan 10, 2008 35.27 37.66 35.27 37.11 3,876,218 +1.10(+3.07%)
Jan 09, 2008 35.43 36.03 34.50 36.00 2,125,573 +0.43(+1.22%)
Jan 08, 2008 37.17 37.42 35.51 35.57 2,375,115 -1.35(-3.65%)
Jan 07, 2008 37.52 37.57 36.34 36.92 1,837,888 -0.42(-1.12%)
Jan 04, 2008 38.23 38.25 37.11 37.33 1,669,309 -1.48(-3.82%)
Jan 03, 2008 39.39 39.45 38.71 38.82 898,497 -0.46(-1.16%)
Jan 02, 2008 40.43 40.43 39.12 39.27 999,237 -1.07(-2.66%)
Jan 01, 2008 39.98 40.66 39.68 40.35 351,588 +0.00(+0.00%)
Dec 31, 2007 39.98 40.66 39.68 40.35 351,588 +0.28(+0.71%)
Dec 28, 2007 40.54 40.54 39.83 40.06 268,687 -0.06(-0.14%)
Dec 27, 2007 40.79 40.99 40.06 40.12 978,644 -1.04(-2.53%)
Dec 26, 2007 40.63 41.21 40.53 41.16 612,566 +0.16(+0.38%)
Dec 24, 2007 40.95 41.24 40.73 41.00 152,158 +0.28(+0.70%)
Dec 21, 2007 40.22 40.76 40.16 40.72 981,170 +0.99(+2.50%)
Dec 20, 2007 39.75 39.75 38.90 39.72 1,292,335 +0.35(+0.90%)
Dec 19, 2007 39.16 39.71 38.87 39.37 723,361 +0.44(+1.13%)
Dec 18, 2007 39.57 39.60 38.30 38.93 1,688,808 -0.34(-0.85%)
Dec 17, 2007 39.70 40.02 39.24 39.26 964,560 -0.57(-1.44%)
Dec 14, 2007 39.56 40.62 39.56 39.83 719,330 -0.10(-0.26%)
Dec 13, 2007 39.63 39.97 38.88 39.94 1,310,975 +0.03(+0.08%)
Dec 12, 2007 41.01 41.01 39.20 39.91 2,766,247 +0.34(+0.86%)
Dec 11, 2007 41.63 41.85 39.53 39.57 1,938,756 -1.96(-4.73%)
Dec 10, 2007 40.81 41.71 40.81 41.53 2,193,369 +0.88(+2.15%)
Dec 07, 2007 40.74 41.08 40.43 40.65 1,013,357 +0.10(+0.25%)
Dec 06, 2007 39.24 40.63 39.19 40.55 1,143,093 +1.12(+2.84%)
Dec 05, 2007 39.40 39.65 38.97 39.43 1,177,709 +0.69(+1.79%)
Dec 04, 2007 39.01 39.16 38.74 38.74 2,130,477 -0.89(-2.25%)
Dec 03, 2007 39.95 40.03 39.42 39.63 837,127 -0.59(-1.47%)
Nov 30, 2007 40.75 44.98 39.80 40.22 2,027,135 +0.59(+1.49%)
Nov 29, 2007 39.73 40.05 39.31 39.63 2,369,873 -0.64(-1.59%)
Nov 28, 2007 38.27 40.28 38.27 40.27 1,231,345 +2.32(+6.11%)
Nov 27, 2007 37.58 38.15 37.20 37.95 2,151,018 +0.73(+1.97%)
Nov 26, 2007 38.87 38.87 37.15 37.22 1,200,152 -1.31(-3.40%)
Nov 23, 2007 38.05 38.68 37.94 38.53 738,604 +1.06(+2.84%)
Nov 21, 2007 37.96 38.02 36.89 37.46 966,588 -0.71(-1.86%)
Nov 20, 2007 38.63 39.09 37.34 38.17 1,609,383 -0.30(-0.78%)
Nov 19, 2007 39.04 39.24 38.21 38.47 1,446,903 -0.92(-2.34%)
Nov 16, 2007 39.72 39.80 38.94 39.39 2,175,110 -0.32(-0.81%)
Nov 15, 2007 40.40 40.69 39.12 39.72 1,673,113 -0.99(-2.44%)
Nov 14, 2007 41.08 41.32 40.41 40.71 2,807,964 +0.61(+1.51%)
Nov 13, 2007 39.12 40.21 38.67 40.10 2,500,603 +1.93(+5.06%)
Nov 12, 2007 38.53 39.42 38.17 38.17 2,473,468 -0.67(-1.73%)
Nov 09, 2007 38.81 39.75 37.86 38.84 3,550,778 -0.12(-0.30%)
Nov 08, 2007 39.05 39.67 37.78 38.96 2,253,345 -0.14(-0.36%)
Nov 07, 2007 39.46 40.39 39.05 39.10 3,174,666 -1.65(-4.04%)
Nov 06, 2007 40.17 40.75 39.61 40.75 2,770,304 +0.65(+1.63%)
Nov 05, 2007 39.15 40.55 39.15 40.09 3,295,235 -0.91(-2.23%)
Nov 02, 2007 41.58 41.59 40.17 41.01 3,606,037 -0.68(-1.63%)
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.