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 29.06 29.72 28.53 29.21 1,827,395 +0.26(+0.89%)
Mar 28, 2008 29.72 30.01 28.87 28.95 5,917,964 -0.80(-2.69%)
Mar 27, 2008 30.96 31.10 29.57 29.75 5,927,017 -1.13(-3.66%)
Mar 26, 2008 31.18 31.32 30.68 30.88 3,621,633 -0.70(-2.21%)
Mar 25, 2008 31.47 32.01 31.03 31.57 2,681,386 +0.22(+0.70%)
Mar 24, 2008 31.30 32.25 30.96 31.35 7,151,724 +0.45(+1.45%)
Mar 21, 2008 28.96 30.95 28.65 30.91 3,793,819 +0.00(+0.00%)
Mar 20, 2008 28.96 30.95 28.65 30.91 3,793,819 +2.11(+7.32%)
Mar 19, 2008 30.36 30.56 28.67 28.80 5,247,846 -1.12(-3.75%)
Mar 18, 2008 28.31 30.03 28.27 29.92 7,597,628 +3.08(+11.48%)
Mar 17, 2008 27.81 28.27 25.24 26.84 8,707,045 -2.77(-9.37%)
Mar 14, 2008 32.11 32.11 29.32 29.61 8,510,334 -2.05(-6.46%)
Mar 13, 2008 30.32 31.93 29.90 31.66 3,845,587 +0.42(+1.35%)
Mar 12, 2008 32.10 32.44 31.17 31.24 2,167,021 -0.63(-1.99%)
Mar 11, 2008 31.14 31.87 29.99 31.87 12,149,675 +2.40(+8.14%)
Mar 10, 2008 30.83 31.03 29.47 29.47 7,081,804 -1.47(-4.74%)
Mar 07, 2008 30.62 31.73 30.33 30.94 3,731,593 -0.17(-0.55%)
Mar 06, 2008 32.10 32.10 31.01 31.11 1,881,569 -1.31(-4.04%)
Mar 05, 2008 32.56 33.06 32.06 32.42 1,269,403 +0.04(+0.12%)
Mar 04, 2008 32.21 32.51 31.66 32.38 3,121,990 -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.