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%)
Apr 01, 2008 30.45 31.74 30.01 31.67 6,204,919 +2.37(+8.09%)
Mar 31, 2008 29.15 29.82 28.62 29.30 1,821,687 +0.26(+0.89%)
Mar 28, 2008 29.82 30.10 28.96 29.04 5,899,481 -0.80(-2.69%)
Mar 27, 2008 31.06 31.20 29.66 29.84 5,908,505 -1.13(-3.66%)
Mar 26, 2008 31.28 31.41 30.78 30.97 3,610,322 -0.70(-2.21%)
Mar 25, 2008 31.57 32.11 31.13 31.67 2,673,012 +0.22(+0.70%)
Mar 24, 2008 31.40 32.35 31.06 31.45 7,129,387 +0.45(+1.45%)
Mar 21, 2008 29.05 31.05 28.74 31.00 3,781,970 +0.00(+0.00%)
Mar 20, 2008 29.05 31.05 28.74 31.00 3,781,970 +2.12(+7.32%)
Mar 19, 2008 30.45 30.66 28.76 28.89 5,231,455 -1.12(-3.75%)
Mar 18, 2008 28.39 30.12 28.36 30.01 7,573,899 +3.09(+11.48%)
Mar 17, 2008 27.90 28.36 25.32 26.92 8,679,851 -2.78(-9.37%)
Mar 14, 2008 32.21 32.21 29.42 29.71 8,483,754 -2.05(-6.46%)
Mar 13, 2008 30.41 32.03 30.00 31.76 3,833,576 +0.42(+1.36%)
Mar 12, 2008 32.20 32.55 31.27 31.34 2,160,252 -0.64(-1.99%)
Mar 11, 2008 31.24 31.97 30.08 31.97 12,111,728 +2.41(+8.14%)
Mar 10, 2008 30.93 31.13 29.56 29.57 7,059,686 -1.47(-4.74%)
Mar 07, 2008 30.71 31.83 30.42 31.04 3,719,939 -0.17(-0.55%)
Mar 06, 2008 32.20 32.20 31.11 31.21 1,875,693 -1.31(-4.04%)
Mar 05, 2008 32.66 33.17 32.16 32.52 1,265,438 +0.04(+0.12%)
Mar 04, 2008 32.31 32.61 31.76 32.48 3,112,239 -0.22(-0.67%)
Mar 03, 2008 32.96 33.02 32.42 32.70 953,024 -0.17(-0.50%)
Feb 29, 2008 34.03 34.09 32.78 32.87 5,072,523 -1.72(-4.98%)
Feb 28, 2008 35.38 35.38 34.46 34.59 621,594 -1.20(-3.34%)
Feb 27, 2008 35.05 36.03 35.05 35.79 1,258,478 +0.32(+0.91%)
Feb 26, 2008 35.08 35.97 34.90 35.46 952,605 +0.07(+0.19%)
Feb 25, 2008 34.68 35.53 34.28 35.40 3,138,592 +0.57(+1.63%)
Feb 22, 2008 34.39 34.83 33.70 34.83 1,209,628 +0.43(+1.26%)
Feb 21, 2008 35.05 35.24 34.33 34.39 1,402,829 -0.47(-1.36%)
Feb 20, 2008 33.66 35.02 33.37 34.87 6,755,736 +1.01(+3.00%)
Feb 19, 2008 35.10 35.26 33.81 33.85 5,133,061 -0.98(-2.82%)
Feb 18, 2008 34.56 34.83 34.13 34.83 0 +0.00(+0.00%)
Feb 15, 2008 34.56 34.83 34.13 34.83 5,470,386 +0.08(+0.23%)
Feb 14, 2008 35.27 35.40 34.68 34.76 4,672,595 -0.42(-1.21%)
Feb 13, 2008 35.29 35.38 34.50 35.18 2,145,880 +0.30(+0.86%)
Feb 12, 2008 35.38 35.65 34.51 34.88 1,491,108 -0.04(-0.11%)
Feb 11, 2008 35.07 35.33 34.54 34.92 1,548,216 -0.07(-0.20%)
Feb 08, 2008 35.41 35.46 34.62 34.99 2,012,808 -0.46(-1.29%)
Feb 07, 2008 34.72 36.04 34.59 35.45 2,374,527 +0.93(+2.70%)
Feb 06, 2008 35.94 36.06 34.47 34.52 2,259,402 -1.28(-3.57%)
Feb 05, 2008 37.12 37.39 35.79 35.79 5,452,946 -2.25(-5.91%)
Feb 04, 2008 38.70 38.70 37.86 38.04 1,424,786 -0.51(-1.33%)
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.