Skip to main content

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

123.21 -1.25 (-1.00%)
Official Closing Price Updated: 8:00 PM EDT, Jul 29, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Oct 31, 2008 16.89 17.76 16.55 17.55 353,427 +0.69(+4.12%)
Oct 30, 2008 16.87 17.12 16.41 16.85 428,651 +0.74(+4.59%)
Oct 29, 2008 15.86 17.00 15.64 16.12 766,575 +0.25(+1.60%)
Oct 28, 2008 15.01 15.86 13.79 15.86 694,958 +1.43(+9.88%)
Oct 27, 2008 14.85 15.66 14.42 14.44 426,190 -0.92(-5.97%)
Oct 24, 2008 15.18 15.76 14.54 15.35 646,590 -1.09(-6.61%)
Oct 23, 2008 16.92 17.19 15.58 16.44 694,616 -0.66(-3.83%)
Oct 22, 2008 17.59 17.98 16.52 17.09 435,848 -1.18(-6.45%)
Oct 21, 2008 18.54 18.97 18.23 18.27 459,034 -0.45(-2.39%)
Oct 20, 2008 18.66 18.76 18.13 18.72 300,548 +0.52(+2.88%)
Oct 17, 2008 17.54 19.03 17.36 18.20 907,763 +0.21(+1.16%)
Oct 16, 2008 17.56 18.01 16.48 17.99 612,941 +0.76(+4.43%)
Oct 15, 2008 18.98 19.28 17.19 17.22 372,440 -2.08(-10.78%)
Oct 14, 2008 20.75 20.75 18.79 19.31 1,259,310 +0.36(+1.91%)
Oct 13, 2008 17.93 18.94 16.88 18.94 567,028 +2.49(+15.13%)
Oct 10, 2008 14.21 16.52 14.05 16.45 1,201,318 +0.73(+4.66%)
Oct 09, 2008 18.54 18.74 15.48 15.72 1,006,100 -2.40(-13.27%)
Oct 08, 2008 17.83 19.34 17.83 18.13 911,529 -0.86(-4.55%)
Oct 07, 2008 21.58 21.58 18.91 18.99 526,430 -1.78(-8.57%)
Oct 06, 2008 19.92 20.79 19.40 20.77 856,454 -0.31(-1.46%)
Oct 03, 2008 22.30 22.78 21.08 21.08 888,078 -0.62(-2.84%)
Oct 02, 2008 22.60 22.60 21.56 21.69 316,421 -0.90(-3.99%)
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.