Skip to main content

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

115.22 -0.11 (-0.10%)
Official Closing Price Updated: 8:00 PM EDT, Jun 14, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 31, 2008 29.05 29.72 28.53 29.20 1,827,659 +0.26(+0.89%)
Mar 28, 2008 29.72 30.00 28.87 28.94 5,918,820 -0.80(-2.69%)
Mar 27, 2008 30.96 31.10 29.56 29.74 5,927,874 -1.13(-3.66%)
Mar 26, 2008 31.18 31.31 30.68 30.87 3,622,157 -0.70(-2.21%)
Mar 25, 2008 31.47 32.01 31.03 31.57 2,681,774 +0.22(+0.70%)
Mar 24, 2008 31.30 32.24 30.96 31.35 7,152,758 +0.45(+1.45%)
Mar 21, 2008 28.95 30.95 28.65 30.90 3,794,368 +0.00(+0.00%)
Mar 20, 2008 28.95 30.95 28.65 30.90 3,794,368 +2.11(+7.32%)
Mar 19, 2008 30.35 30.56 28.67 28.80 5,248,605 -1.12(-3.75%)
Mar 18, 2008 28.30 30.03 28.27 29.92 7,598,727 +3.08(+11.48%)
Mar 17, 2008 27.81 28.27 25.24 26.84 8,708,305 -2.77(-9.37%)
Mar 14, 2008 32.10 32.10 29.32 29.61 8,511,565 -2.05(-6.46%)
Mar 13, 2008 30.32 31.93 29.90 31.66 3,846,143 +0.42(+1.36%)
Mar 12, 2008 32.09 32.44 31.17 31.23 2,167,334 -0.63(-1.99%)
Mar 11, 2008 31.14 31.87 29.99 31.87 12,151,432 +2.40(+8.14%)
Mar 10, 2008 30.83 31.03 29.46 29.47 7,082,828 -1.47(-4.74%)
Mar 07, 2008 30.61 31.73 30.32 30.93 3,732,133 -0.17(-0.55%)
Mar 06, 2008 32.09 32.09 31.01 31.11 1,881,842 -1.31(-4.04%)
Mar 05, 2008 32.56 33.06 32.06 32.42 1,269,586 +0.04(+0.12%)
Mar 04, 2008 32.20 32.50 31.66 32.38 3,122,441 -0.22(-0.67%)
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.