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

116.01 +1.06 (+0.92%)
Official Closing Price Updated: 4:10 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Jun 30, 2008 26.76 27.02 26.18 26.22 1,046,302 -0.76(-2.83%)
Jun 27, 2008 27.32 27.45 26.46 26.99 2,281,500 -0.28(-1.04%)
Jun 26, 2008 27.74 28.01 27.22 27.27 1,434,760 -1.17(-4.12%)
Jun 25, 2008 28.61 29.09 28.31 28.44 1,648,612 +0.12(+0.42%)
Jun 24, 2008 27.88 28.70 27.61 28.32 2,046,346 +0.16(+0.56%)
Jun 23, 2008 28.94 29.02 28.02 28.17 932,780 -0.69(-2.40%)
Jun 20, 2008 29.35 29.46 28.63 28.86 1,953,134 -0.85(-2.86%)
Jun 19, 2008 29.59 29.83 28.97 29.71 1,806,836 +0.06(+0.21%)
Jun 18, 2008 29.40 29.86 29.02 29.64 2,659,073 -0.34(-1.13%)
Jun 17, 2008 31.00 31.16 29.94 29.98 3,299,251 -0.79(-2.56%)
Jun 16, 2008 29.97 30.81 29.84 30.77 2,716,417 +0.50(+1.64%)
Jun 13, 2008 28.80 30.27 28.79 30.27 6,064,657 +1.63(+5.68%)
Jun 12, 2008 28.84 29.30 28.20 28.65 2,203,664 +0.35(+1.25%)
Jun 11, 2008 29.42 29.50 28.25 28.29 2,403,616 -1.09(-3.69%)
Jun 10, 2008 29.38 29.68 28.81 29.38 2,045,647 +0.15(+0.51%)
Jun 09, 2008 29.95 29.99 28.78 29.23 1,051,441 -0.61(-2.06%)
Jun 06, 2008 30.98 30.98 27.93 29.84 1,555,307 -1.26(-4.05%)
Jun 05, 2008 30.24 31.19 30.18 31.10 2,763,676 +1.16(+3.89%)
Jun 04, 2008 29.92 30.78 29.83 29.94 4,478,399 -0.17(-0.57%)
Jun 03, 2008 30.50 30.67 29.52 30.11 5,395,978 -0.29(-0.96%)
Jun 02, 2008 31.23 31.23 29.97 30.40 3,824,626 -0.89(-2.84%)
May 30, 2008 31.69 31.71 31.28 31.29 386,331 -0.17(-0.55%)
May 29, 2008 30.89 31.85 30.89 31.46 1,145,896 +0.51(+1.65%)
May 28, 2008 31.39 31.39 30.47 30.95 2,444,680 -0.13(-0.40%)
May 27, 2008 30.63 31.11 30.56 31.08 1,112,017 +0.36(+1.18%)
May 26, 2008 31.07 31.15 30.46 30.71 0 +0.00(+0.00%)
May 23, 2008 31.07 31.15 30.46 30.71 1,915,652 -0.51(-1.64%)
May 22, 2008 31.22 31.56 30.98 31.22 2,792,849 +0.09(+0.30%)
May 21, 2008 32.33 32.36 31.04 31.13 2,766,312 -1.12(-3.46%)
May 20, 2008 32.52 32.58 31.98 32.25 972,718 -0.53(-1.63%)
May 19, 2008 33.14 33.64 32.64 32.78 1,136,416 -0.31(-0.95%)
May 16, 2008 33.49 33.56 32.93 33.10 688,462 -0.35(-1.06%)
May 15, 2008 32.77 33.49 32.77 33.45 740,889 +0.53(+1.60%)
May 14, 2008 33.04 33.19 32.80 32.92 1,430,120 +0.18(+0.55%)
May 13, 2008 33.29 33.29 32.61 32.74 446,761 -0.33(-1.00%)
May 12, 2008 32.40 33.15 32.40 33.07 986,399 +0.77(+2.39%)
May 09, 2008 31.97 32.92 31.97 32.30 1,101,189 -0.12(-0.36%)
May 08, 2008 32.79 32.84 32.03 32.42 2,833,252 -0.29(-0.89%)
May 07, 2008 33.84 33.99 32.70 32.71 1,514,893 -0.87(-2.60%)
May 06, 2008 33.36 33.67 32.77 33.58 1,248,658 +0.02(+0.05%)
May 05, 2008 33.84 34.10 33.47 33.57 1,182,036 -0.32(-0.95%)
May 02, 2008 34.46 34.46 33.67 33.89 1,283,628 +0.20(+0.61%)
May 01, 2008 32.38 33.80 32.34 33.69 714,977 +1.32(+4.08%)
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.