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 (%)
Apr 30, 2008 32.77 33.11 32.25 32.37 721,459 -0.31(-0.94%)
Apr 29, 2008 32.86 32.86 32.31 32.67 813,340 -0.14(-0.43%)
Apr 28, 2008 32.85 33.15 32.66 32.81 509,948 +0.03(+0.10%)
Apr 25, 2008 32.70 32.89 32.18 32.78 1,088,542 +0.39(+1.21%)
Apr 24, 2008 31.31 32.62 31.26 32.39 1,383,214 +1.16(+3.70%)
Apr 23, 2008 31.11 31.67 30.96 31.23 833,144 +0.09(+0.28%)
Apr 22, 2008 31.43 31.45 30.88 31.15 1,005,927 -0.54(-1.71%)
Apr 21, 2008 31.93 31.93 31.50 31.69 761,617 -0.32(-1.01%)
Apr 18, 2008 32.29 32.62 31.89 32.01 2,252,840 +0.82(+2.62%)
Apr 17, 2008 30.46 31.36 30.33 31.19 1,934,021 +0.54(+1.77%)
Apr 16, 2008 30.10 30.71 30.07 30.65 1,443,790 +0.86(+2.90%)
Apr 15, 2008 29.76 29.85 29.18 29.79 1,810,369 +0.37(+1.26%)
Apr 14, 2008 29.84 29.94 29.30 29.42 1,194,568 -0.58(-1.94%)
Apr 11, 2008 30.23 30.71 29.86 30.00 1,953,460 -0.62(-2.03%)
Apr 10, 2008 30.66 31.19 30.40 30.62 1,660,193 -0.09(-0.31%)
Apr 09, 2008 31.85 31.92 30.71 30.71 2,500,110 -1.05(-3.32%)
Apr 08, 2008 31.89 32.22 31.52 31.77 1,253,923 -0.44(-1.37%)
Apr 07, 2008 32.18 32.68 31.91 32.21 1,229,450 +0.56(+1.76%)
Apr 04, 2008 32.21 32.28 31.56 31.65 1,565,130 -0.43(-1.35%)
Apr 03, 2008 31.60 32.53 31.19 32.08 2,594,025 +0.35(+1.09%)
Apr 02, 2008 31.85 32.48 31.46 31.74 1,936,968 +0.07(+0.22%)
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.