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

114.95 UNCHANGED
Streaming Delayed Price Updated: 8:00 PM EDT, Mar 27, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Apr 30, 2008 32.77 33.11 32.24 32.36 721,563 -0.31(-0.94%)
Apr 29, 2008 32.86 32.86 32.31 32.67 813,457 -0.14(-0.43%)
Apr 28, 2008 32.85 33.15 32.65 32.81 510,022 +0.03(+0.10%)
Apr 25, 2008 32.70 32.89 32.17 32.78 1,088,699 +0.39(+1.21%)
Apr 24, 2008 31.31 32.61 31.26 32.38 1,383,414 +1.16(+3.70%)
Apr 23, 2008 31.10 31.67 30.95 31.23 833,265 +0.09(+0.28%)
Apr 22, 2008 31.42 31.44 30.87 31.14 1,006,072 -0.54(-1.71%)
Apr 21, 2008 31.93 31.93 31.50 31.68 761,727 -0.32(-1.01%)
Apr 18, 2008 32.29 32.62 31.88 32.01 2,253,166 +0.82(+2.62%)
Apr 17, 2008 30.46 31.35 30.32 31.19 1,934,301 +0.54(+1.77%)
Apr 16, 2008 30.10 30.71 30.06 30.65 1,443,998 +0.86(+2.90%)
Apr 15, 2008 29.76 29.84 29.18 29.78 1,810,630 +0.37(+1.26%)
Apr 14, 2008 29.84 29.93 29.29 29.41 1,194,741 -0.58(-1.94%)
Apr 11, 2008 30.23 30.71 29.85 29.99 1,953,742 -0.62(-2.03%)
Apr 10, 2008 30.65 31.18 30.39 30.61 1,660,433 -0.09(-0.31%)
Apr 09, 2008 31.84 31.92 30.71 30.71 2,500,471 -1.05(-3.32%)
Apr 08, 2008 31.88 32.22 31.52 31.76 1,254,104 -0.44(-1.37%)
Apr 07, 2008 32.17 32.67 31.90 32.20 1,229,628 +0.56(+1.76%)
Apr 04, 2008 32.20 32.27 31.55 31.64 1,565,356 -0.43(-1.35%)
Apr 03, 2008 31.60 32.53 31.19 32.08 2,594,400 +0.35(+1.09%)
Apr 02, 2008 31.84 32.47 31.46 31.73 1,937,248 +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.